Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.31 | 27.84 | 27.17 | 27.79 | 256,582 | +0.52(+1.89%) |
Apr 29, 2013 | 26.79 | 27.30 | 26.79 | 27.28 | 205,526 | +0.52(+1.93%) |
Apr 26, 2013 | 27.08 | 27.11 | 26.68 | 26.76 | 219,980 | -0.35(-1.28%) |
Apr 25, 2013 | 27.19 | 27.41 | 26.89 | 27.11 | 326,208 | -0.06(-0.21%) |
Apr 24, 2013 | 27.02 | 27.24 | 26.91 | 27.16 | 213,464 | +0.21(+0.77%) |
Apr 23, 2013 | 26.69 | 27.02 | 26.54 | 26.96 | 333,847 | +0.51(+1.92%) |
Apr 22, 2013 | 25.93 | 26.50 | 25.88 | 26.45 | 338,135 | +0.66(+2.55%) |
Apr 19, 2013 | 25.56 | 26.25 | 25.44 | 25.79 | 168,806 | +0.31(+1.22%) |
Apr 18, 2013 | 25.89 | 26.11 | 25.31 | 25.48 | 213,972 | -0.31(-1.20%) |
Apr 17, 2013 | 26.27 | 26.30 | 25.60 | 25.79 | 325,221 | -0.68(-2.56%) |
Apr 16, 2013 | 25.13 | 26.50 | 25.13 | 26.47 | 434,344 | +1.70(+6.87%) |
Apr 15, 2013 | 25.59 | 25.82 | 24.67 | 24.77 | 389,019 | -1.01(-3.94%) |
Apr 12, 2013 | 25.60 | 25.86 | 25.32 | 25.78 | 244,041 | +0.03(+0.11%) |
Apr 11, 2013 | 26.00 | 26.10 | 25.74 | 25.75 | 83,047 | -0.23(-0.90%) |
Apr 10, 2013 | 25.56 | 26.16 | 25.50 | 25.99 | 174,298 | +0.43(+1.69%) |
Apr 09, 2013 | 25.57 | 25.74 | 25.45 | 25.56 | 128,284 | +0.09(+0.37%) |
Apr 08, 2013 | 25.22 | 25.58 | 25.18 | 25.46 | 216,876 | +0.29(+1.16%) |
Apr 05, 2013 | 24.78 | 25.35 | 24.67 | 25.17 | 207,793 | -0.08(-0.30%) |
Apr 04, 2013 | 24.96 | 25.26 | 24.92 | 25.25 | 161,072 | +0.28(+1.13%) |
Apr 03, 2013 | 25.78 | 25.78 | 24.86 | 24.97 | 204,115 | -0.70(-2.71%) |
Apr 02, 2013 | 25.90 | 26.03 | 25.60 | 25.66 | 172,614 | -0.08(-0.33%) |
Apr 01, 2013 | 26.12 | 26.19 | 25.54 | 25.75 | 193,631 | -0.38(-1.44%) |
Mar 28, 2013 | 25.83 | 26.24 | 25.81 | 26.12 | 176,496 | +0.42(+1.65%) |
Mar 27, 2013 | 25.59 | 25.75 | 25.47 | 25.70 | 199,648 | -0.03(-0.11%) |
Mar 26, 2013 | 26.05 | 26.16 | 25.61 | 25.73 | 193,313 | -0.13(-0.51%) |
Mar 25, 2013 | 26.11 | 26.29 | 25.71 | 25.86 | 181,653 | +0.01(+0.04%) |
Mar 22, 2013 | 25.77 | 26.05 | 25.62 | 25.85 | 311,485 | +0.17(+0.66%) |
Mar 21, 2013 | 25.78 | 26.00 | 25.62 | 25.68 | 179,789 | -0.38(-1.44%) |
Mar 20, 2013 | 25.94 | 26.34 | 25.89 | 26.06 | 164,845 | +0.13(+0.51%) |
Mar 19, 2013 | 26.37 | 27.94 | 25.77 | 25.92 | 397,301 | +0.13(+0.51%) |
Mar 18, 2013 | 25.73 | 25.96 | 25.61 | 25.79 | 248,943 | -0.23(-0.90%) |
Mar 15, 2013 | 25.95 | 26.21 | 25.88 | 26.03 | 341,642 | +0.07(+0.25%) |
Mar 14, 2013 | 26.24 | 26.27 | 25.91 | 25.96 | 231,160 | -0.21(-0.79%) |
Mar 13, 2013 | 25.92 | 26.19 | 25.80 | 26.17 | 200,354 | +0.33(+1.27%) |
Mar 12, 2013 | 25.95 | 26.07 | 25.70 | 25.84 | 173,581 | -0.21(-0.79%) |
Mar 11, 2013 | 26.12 | 26.29 | 25.98 | 26.05 | 163,281 | -0.08(-0.29%) |
Mar 08, 2013 | 26.39 | 26.45 | 25.81 | 26.12 | 219,768 | -0.02(-0.07%) |
Mar 07, 2013 | 26.06 | 26.23 | 25.94 | 26.14 | 178,014 | +0.16(+0.62%) |
Mar 06, 2013 | 25.77 | 25.98 | 25.69 | 25.98 | 333,419 | +0.32(+1.24%) |
Mar 05, 2013 | 25.80 | 26.17 | 25.61 | 25.66 | 327,204 | +0.04(+0.15%) |
Mar 04, 2013 | 25.10 | 25.81 | 25.08 | 25.62 | 317,044 | +0.44(+1.75%) |
Mar 01, 2013 | 24.82 | 25.39 | 24.59 | 25.18 | 605,257 | +0.15(+0.60%) |
Feb 28, 2013 | 24.98 | 25.30 | 24.93 | 25.03 | 289,809 | +0.24(+0.99%) |
Feb 27, 2013 | 24.39 | 24.87 | 24.39 | 24.79 | 480,295 | +0.39(+1.58%) |
Feb 26, 2013 | 24.26 | 24.52 | 24.14 | 24.40 | 454,571 | -0.10(-0.42%) |
Feb 22, 2013 | 24.25 | 24.63 | 24.25 | 24.51 | 436,265 | +0.38(+1.56%) |
Feb 21, 2013 | 23.67 | 24.35 | 23.50 | 24.13 | 545,685 | +0.40(+1.70%) |
Feb 20, 2013 | 24.47 | 24.50 | 23.64 | 23.73 | 410,840 | -0.79(-3.22%) |
Feb 19, 2013 | 24.66 | 24.80 | 24.30 | 24.51 | 695,826 | -0.16(-0.65%) |
Feb 15, 2013 | 24.65 | 25.21 | 24.62 | 24.67 | 411,350 | +0.15(+0.61%) |
Feb 14, 2013 | 23.26 | 24.66 | 22.98 | 24.52 | 492,023 | +1.17(+4.99%) |
Feb 13, 2013 | 23.22 | 23.47 | 23.17 | 23.36 | 274,911 | +0.19(+0.81%) |
Feb 12, 2013 | 23.05 | 23.17 | 22.87 | 23.17 | 231,203 | +0.12(+0.53%) |
Feb 11, 2013 | 23.28 | 23.28 | 22.96 | 23.05 | 106,222 | -0.19(-0.81%) |
Feb 08, 2013 | 22.77 | 23.26 | 22.77 | 23.24 | 82,348 | +0.54(+2.36%) |
Feb 07, 2013 | 22.99 | 23.03 | 22.67 | 22.70 | 139,022 | -0.35(-1.51%) |
Feb 06, 2013 | 22.82 | 23.09 | 22.79 | 23.05 | 262,796 | +0.24(+1.07%) |
Feb 04, 2013 | 22.87 | 22.96 | 22.58 | 22.80 | 202,207 | -0.23(-0.98%) |