Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.61 | 24.94 | 24.37 | 24.80 | 396,847 | +0.12(+0.49%) |
Apr 29, 2013 | 24.46 | 24.73 | 24.29 | 24.68 | 400,783 | -0.25(-1.00%) |
Apr 26, 2013 | 26.56 | 27.38 | 24.61 | 24.93 | 705,448 | -2.44(-8.92%) |
Apr 25, 2013 | 27.62 | 27.98 | 27.28 | 27.38 | 178,332 | -0.12(-0.44%) |
Apr 24, 2013 | 27.27 | 27.53 | 27.12 | 27.50 | 121,305 | +0.24(+0.89%) |
Apr 23, 2013 | 26.87 | 27.43 | 26.82 | 27.25 | 134,413 | +0.60(+2.27%) |
Apr 22, 2013 | 26.65 | 26.76 | 26.16 | 26.65 | 143,023 | -0.01(-0.03%) |
Apr 19, 2013 | 26.18 | 26.76 | 26.07 | 26.66 | 370,249 | +0.47(+1.78%) |
Apr 18, 2013 | 26.14 | 26.56 | 26.02 | 26.19 | 332,162 | +0.01(+0.03%) |
Apr 17, 2013 | 26.43 | 26.43 | 25.90 | 26.18 | 423,054 | -0.40(-1.49%) |
Apr 16, 2013 | 26.31 | 26.66 | 26.11 | 26.58 | 227,760 | +0.56(+2.16%) |
Apr 15, 2013 | 26.73 | 26.73 | 25.87 | 26.02 | 612,326 | -0.80(-2.99%) |
Apr 12, 2013 | 26.70 | 27.02 | 26.43 | 26.82 | 203,030 | -0.02(-0.06%) |
Apr 11, 2013 | 26.48 | 26.88 | 26.43 | 26.84 | 157,471 | +0.29(+1.11%) |
Apr 10, 2013 | 26.39 | 26.66 | 25.92 | 26.55 | 225,582 | +0.23(+0.89%) |
Apr 09, 2013 | 26.43 | 26.50 | 26.17 | 26.31 | 172,848 | -0.13(-0.49%) |
Apr 08, 2013 | 25.76 | 26.50 | 25.64 | 26.44 | 1,090,820 | +0.76(+2.96%) |
Apr 05, 2013 | 25.36 | 25.78 | 25.27 | 25.68 | 290,199 | -0.17(-0.67%) |
Apr 04, 2013 | 25.55 | 25.87 | 25.29 | 25.86 | 182,533 | +0.39(+1.53%) |
Apr 03, 2013 | 25.68 | 25.90 | 25.35 | 25.47 | 303,283 | -0.23(-0.91%) |
Apr 02, 2013 | 26.46 | 26.56 | 25.63 | 25.70 | 203,100 | -0.63(-2.39%) |
Apr 01, 2013 | 26.44 | 26.54 | 26.21 | 26.33 | 338,875 | -0.09(-0.33%) |
Mar 28, 2013 | 26.65 | 26.84 | 26.41 | 26.42 | 174,749 | -0.19(-0.71%) |
Mar 27, 2013 | 26.50 | 26.69 | 26.25 | 26.61 | 128,742 | -0.15(-0.55%) |
Mar 26, 2013 | 26.69 | 26.83 | 26.50 | 26.75 | 138,778 | +0.14(+0.52%) |
Mar 25, 2013 | 26.81 | 27.19 | 26.43 | 26.62 | 142,194 | -0.17(-0.64%) |
Mar 22, 2013 | 26.72 | 26.90 | 26.56 | 26.79 | 168,992 | +0.15(+0.55%) |
Mar 21, 2013 | 26.76 | 26.99 | 26.45 | 26.64 | 164,411 | -0.28(-1.03%) |
Mar 20, 2013 | 26.71 | 27.02 | 26.71 | 26.92 | 123,409 | +0.34(+1.27%) |
Mar 19, 2013 | 26.73 | 26.94 | 26.36 | 26.58 | 183,708 | -0.07(-0.26%) |
Mar 18, 2013 | 26.38 | 26.81 | 26.32 | 26.65 | 243,410 | -0.10(-0.39%) |
Mar 15, 2013 | 26.49 | 26.76 | 26.44 | 26.75 | 1,191,838 | +0.32(+1.21%) |
Mar 14, 2013 | 26.11 | 26.63 | 26.11 | 26.43 | 213,748 | +0.36(+1.39%) |
Mar 13, 2013 | 25.92 | 26.27 | 25.74 | 26.07 | 148,082 | +0.16(+0.63%) |
Mar 12, 2013 | 25.99 | 26.10 | 25.80 | 25.91 | 137,585 | -0.16(-0.60%) |
Mar 11, 2013 | 26.15 | 26.25 | 25.94 | 26.06 | 168,981 | -0.09(-0.36%) |
Mar 08, 2013 | 26.12 | 26.23 | 25.69 | 26.16 | 355,748 | +0.26(+1.00%) |
Mar 07, 2013 | 25.80 | 26.22 | 25.71 | 25.90 | 202,606 | +0.04(+0.17%) |
Mar 06, 2013 | 25.49 | 25.96 | 25.47 | 25.86 | 311,658 | +0.46(+1.80%) |
Mar 05, 2013 | 25.45 | 25.71 | 25.37 | 25.40 | 251,160 | +0.08(+0.31%) |
Mar 04, 2013 | 25.16 | 25.43 | 25.02 | 25.32 | 220,138 | +0.04(+0.17%) |
Mar 01, 2013 | 24.93 | 25.38 | 24.92 | 25.28 | 258,925 | +0.16(+0.65%) |
Feb 28, 2013 | 25.14 | 25.53 | 25.01 | 25.11 | 190,108 | -0.01(-0.03%) |
Feb 27, 2013 | 24.72 | 25.25 | 24.72 | 25.12 | 238,820 | +0.35(+1.43%) |
Feb 26, 2013 | 24.35 | 24.89 | 24.10 | 24.77 | 322,079 | +0.60(+2.46%) |
Feb 25, 2013 | 25.10 | 25.10 | 24.16 | 24.17 | 204,169 | -0.78(-3.11%) |
Feb 22, 2013 | 24.85 | 24.97 | 24.62 | 24.95 | 339,599 | +0.23(+0.94%) |
Feb 21, 2013 | 25.01 | 25.19 | 24.46 | 24.72 | 202,067 | -0.28(-1.14%) |
Feb 20, 2013 | 25.59 | 25.74 | 25.00 | 25.00 | 217,812 | -0.66(-2.59%) |
Feb 19, 2013 | 25.68 | 25.77 | 25.38 | 25.67 | 338,003 | -0.02(-0.07%) |
Feb 15, 2013 | 25.80 | 25.85 | 25.63 | 25.68 | 235,924 | -0.03(-0.10%) |
Feb 14, 2013 | 25.73 | 25.89 | 25.66 | 25.71 | 172,855 | -0.10(-0.40%) |
Feb 13, 2013 | 25.99 | 26.06 | 25.74 | 25.81 | 351,109 | -0.02(-0.07%) |
Feb 12, 2013 | 25.69 | 26.05 | 25.59 | 25.83 | 421,389 | +0.12(+0.47%) |
Feb 11, 2013 | 26.15 | 26.54 | 25.57 | 25.71 | 371,571 | +0.07(+0.27%) |
Feb 08, 2013 | 26.93 | 27.62 | 25.06 | 25.64 | 557,424 | -1.80(-6.54%) |
Feb 07, 2013 | 27.59 | 27.63 | 27.05 | 27.44 | 429,713 | -0.16(-0.56%) |
Feb 06, 2013 | 27.48 | 27.70 | 27.38 | 27.59 | 277,234 | +0.01(+0.03%) |
Feb 04, 2013 | 28.12 | 28.29 | 27.55 | 27.58 | 292,237 | -0.71(-2.50%) |