Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.51 | 24.16 | 23.48 | 24.09 | 284,256 | +0.52(+2.21%) |
Apr 29, 2013 | 23.57 | 23.83 | 23.42 | 23.57 | 288,478 | -0.10(-0.40%) |
Apr 26, 2013 | 23.60 | 23.87 | 23.65 | 23.67 | 364,214 | -0.25(-1.05%) |
Apr 25, 2013 | 23.97 | 24.26 | 23.90 | 23.92 | 212,489 | -0.13(-0.54%) |
Apr 24, 2013 | 23.64 | 24.13 | 23.63 | 24.05 | 268,594 | +0.31(+1.32%) |
Apr 23, 2013 | 23.66 | 23.85 | 23.44 | 23.73 | 225,281 | +0.29(+1.26%) |
Apr 22, 2013 | 23.48 | 23.63 | 22.84 | 23.44 | 215,131 | -0.10(-0.44%) |
Apr 19, 2013 | 23.09 | 23.58 | 23.00 | 23.54 | 286,802 | +0.44(+1.92%) |
Apr 18, 2013 | 23.52 | 23.52 | 22.95 | 23.10 | 242,208 | -0.33(-1.41%) |
Apr 17, 2013 | 23.48 | 23.50 | 23.04 | 23.43 | 394,074 | -0.33(-1.39%) |
Apr 16, 2013 | 23.75 | 23.80 | 23.33 | 23.76 | 391,152 | +0.23(+0.96%) |
Apr 15, 2013 | 24.07 | 24.16 | 23.43 | 23.54 | 573,429 | -0.69(-2.83%) |
Apr 12, 2013 | 24.41 | 24.52 | 24.06 | 24.22 | 425,526 | -0.31(-1.27%) |
Apr 11, 2013 | 24.65 | 24.65 | 24.35 | 24.53 | 241,867 | -0.16(-0.63%) |
Apr 10, 2013 | 24.32 | 24.88 | 24.20 | 24.69 | 396,345 | +0.49(+2.01%) |
Apr 09, 2013 | 24.45 | 24.46 | 24.17 | 24.20 | 160,548 | -0.18(-0.75%) |
Apr 08, 2013 | 24.26 | 24.59 | 24.10 | 24.39 | 146,587 | +0.19(+0.79%) |
Apr 05, 2013 | 23.99 | 24.27 | 23.78 | 24.19 | 150,603 | -0.30(-1.24%) |
Apr 04, 2013 | 24.23 | 24.50 | 24.15 | 24.50 | 180,715 | +0.30(+1.25%) |
Apr 03, 2013 | 24.34 | 24.52 | 24.16 | 24.19 | 359,844 | -0.16(-0.68%) |
Apr 02, 2013 | 24.69 | 24.76 | 24.23 | 24.36 | 241,416 | -0.16(-0.64%) |
Apr 01, 2013 | 24.98 | 25.04 | 24.22 | 24.52 | 262,225 | -0.58(-2.32%) |
Mar 28, 2013 | 25.07 | 25.33 | 24.98 | 25.10 | 223,047 | +0.07(+0.28%) |
Mar 27, 2013 | 24.72 | 25.09 | 24.48 | 25.03 | 173,852 | +0.02(+0.07%) |
Mar 26, 2013 | 24.89 | 25.03 | 24.78 | 25.01 | 159,938 | +0.37(+1.51%) |
Mar 25, 2013 | 24.80 | 25.04 | 24.49 | 24.64 | 171,583 | -0.14(-0.56%) |
Mar 22, 2013 | 24.97 | 25.01 | 24.70 | 24.78 | 172,033 | -0.16(-0.66%) |
Mar 21, 2013 | 25.10 | 25.18 | 24.81 | 24.94 | 131,762 | -0.33(-1.30%) |
Mar 20, 2013 | 25.13 | 25.31 | 24.99 | 25.27 | 227,687 | +0.25(+1.01%) |
Mar 19, 2013 | 25.09 | 25.18 | 24.64 | 25.02 | 179,284 | +0.04(+0.17%) |
Mar 18, 2013 | 24.75 | 25.19 | 24.24 | 24.98 | 259,688 | -0.17(-0.69%) |
Mar 15, 2013 | 25.16 | 25.24 | 25.10 | 25.15 | 449,562 | +0.00(+0.00%) |
Mar 14, 2013 | 24.96 | 25.23 | 24.76 | 25.15 | 391,879 | +0.05(+0.21%) |
Mar 13, 2013 | 24.75 | 25.15 | 24.70 | 25.10 | 286,915 | +0.20(+0.80%) |
Mar 12, 2013 | 24.91 | 25.07 | 24.64 | 24.90 | 265,693 | -0.16(-0.62%) |
Mar 11, 2013 | 24.60 | 25.13 | 24.45 | 25.05 | 565,522 | +0.91(+3.77%) |
Mar 08, 2013 | 24.11 | 24.33 | 24.09 | 24.14 | 352,571 | +0.10(+0.40%) |
Mar 07, 2013 | 23.94 | 24.13 | 23.90 | 24.05 | 242,137 | +0.09(+0.36%) |
Mar 06, 2013 | 23.60 | 23.99 | 23.53 | 23.96 | 422,271 | +0.39(+1.66%) |
Mar 05, 2013 | 22.93 | 23.59 | 22.88 | 23.57 | 529,917 | +0.71(+3.11%) |
Mar 04, 2013 | 22.76 | 22.95 | 22.54 | 22.86 | 352,189 | +0.03(+0.11%) |
Mar 01, 2013 | 22.86 | 23.05 | 22.64 | 22.83 | 278,462 | -0.25(-1.09%) |
Feb 28, 2013 | 22.98 | 23.34 | 22.92 | 23.08 | 378,238 | +0.10(+0.42%) |
Feb 27, 2013 | 22.80 | 23.16 | 22.75 | 22.99 | 655,095 | +0.17(+0.76%) |
Feb 26, 2013 | 22.49 | 23.16 | 22.31 | 22.82 | 1,049,708 | +0.26(+1.15%) |
Feb 25, 2013 | 24.35 | 24.56 | 22.56 | 22.56 | 1,124,479 | -1.73(-7.12%) |
Feb 22, 2013 | 25.16 | 25.16 | 21.93 | 24.28 | 1,573,315 | +3.14(+14.83%) |
Feb 21, 2013 | 21.10 | 21.26 | 20.99 | 21.15 | 264,435 | -0.02(-0.08%) |
Feb 20, 2013 | 21.60 | 21.64 | 21.16 | 21.16 | 261,120 | -0.44(-2.04%) |
Feb 19, 2013 | 21.34 | 21.67 | 21.30 | 21.60 | 178,279 | +0.24(+1.13%) |
Feb 15, 2013 | 21.73 | 21.82 | 21.34 | 21.36 | 213,252 | -0.28(-1.28%) |
Feb 14, 2013 | 20.64 | 21.67 | 20.56 | 21.64 | 295,736 | +0.20(+0.93%) |
Feb 13, 2013 | 20.88 | 21.44 | 20.87 | 21.44 | 303,729 | +0.49(+2.35%) |
Feb 12, 2013 | 20.82 | 20.99 | 20.77 | 20.95 | 440,359 | +0.09(+0.41%) |
Feb 11, 2013 | 20.89 | 20.90 | 20.74 | 20.86 | 115,904 | -0.06(-0.29%) |
Feb 08, 2013 | 20.87 | 20.99 | 20.81 | 20.92 | 164,312 | -0.02(-0.08%) |
Feb 07, 2013 | 20.90 | 20.94 | 20.70 | 20.94 | 186,429 | +0.03(+0.17%) |
Feb 06, 2013 | 20.69 | 20.90 | 20.69 | 20.90 | 211,804 | +0.15(+0.71%) |
Feb 04, 2013 | 20.76 | 20.96 | 20.68 | 20.76 | 271,350 | -0.19(-0.91%) |