Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.22 | 24.23 | 24.07 | 24.07 | 3,514 | -0.12(-0.48%) |
Apr 26, 2013 | 24.43 | 24.18 | 24.18 | 24.18 | 4,651 | -0.02(-0.09%) |
Apr 25, 2013 | 24.09 | 24.21 | 24.09 | 24.21 | 771 | +0.02(+0.09%) |
Apr 24, 2013 | 24.42 | 24.42 | 24.12 | 24.19 | 3,013 | -0.15(-0.60%) |
Apr 23, 2013 | 24.33 | 24.33 | 24.33 | 24.33 | 919 | +0.26(+1.07%) |
Apr 22, 2013 | 24.23 | 24.23 | 24.07 | 24.07 | 754 | -0.23(-0.93%) |
Apr 19, 2013 | 24.32 | 24.34 | 24.23 | 24.30 | 4,535 | +0.22(+0.93%) |
Apr 18, 2013 | 23.98 | 24.26 | 23.98 | 24.08 | 2,454 | -0.04(-0.18%) |
Apr 17, 2013 | 24.12 | 24.12 | 24.12 | 24.12 | 211 | -0.09(-0.39%) |
Apr 16, 2013 | 24.10 | 24.38 | 24.02 | 24.22 | 9,748 | +0.20(+0.83%) |
Apr 15, 2013 | 24.10 | 24.10 | 23.72 | 24.02 | 3,217 | -0.15(-0.63%) |
Apr 12, 2013 | 24.17 | 24.17 | 24.04 | 24.17 | 2,160 | +0.10(+0.42%) |
Apr 11, 2013 | 24.27 | 24.32 | 24.06 | 24.07 | 2,173 | -0.28(-1.15%) |
Apr 10, 2013 | 24.26 | 24.35 | 24.12 | 24.35 | 5,128 | +0.09(+0.35%) |
Apr 09, 2013 | 24.27 | 24.27 | 24.26 | 24.26 | 342 | +0.09(+0.39%) |
Apr 08, 2013 | 24.16 | 24.22 | 24.16 | 24.17 | 1,321 | +0.08(+0.35%) |
Apr 05, 2013 | 24.05 | 24.09 | 24.05 | 24.09 | 848 | -0.05(-0.22%) |
Apr 04, 2013 | 24.11 | 24.17 | 24.11 | 24.14 | 678 | +0.07(+0.31%) |
Apr 03, 2013 | 24.10 | 24.11 | 24.00 | 24.07 | 7,116 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.55 | 24.22 | 24.27 | 2,913 | +0.01(+0.04%) |
Apr 01, 2013 | 24.07 | 24.45 | 24.07 | 24.27 | 3,329 | +0.03(+0.12%) |
Mar 28, 2013 | 24.24 | 24.24 | 24.24 | 24.24 | 105 | -0.09(-0.35%) |
Mar 27, 2013 | 24.32 | 24.32 | 24.32 | 24.32 | 632 | -0.07(-0.27%) |
Mar 26, 2013 | 24.15 | 24.39 | 24.15 | 24.39 | 8,436 | +0.32(+1.34%) |
Mar 25, 2013 | 24.20 | 24.20 | 24.07 | 24.07 | 21,702 | -0.11(-0.47%) |
Mar 22, 2013 | 24.10 | 24.21 | 24.10 | 24.18 | 2,748 | +0.09(+0.36%) |
Mar 21, 2013 | 24.21 | 24.26 | 24.07 | 24.09 | 599 | -0.25(-1.02%) |
Mar 20, 2013 | 24.36 | 24.36 | 24.17 | 24.34 | 2,966 | +0.23(+0.95%) |
Mar 19, 2013 | 24.12 | 24.12 | 24.11 | 24.11 | 679 | +0.05(+0.20%) |
Mar 18, 2013 | 24.12 | 24.19 | 24.07 | 24.07 | 1,851 | +0.00(+0.00%) |
Mar 15, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 951 | -0.11(-0.47%) |
Mar 14, 2013 | 24.22 | 24.22 | 24.07 | 24.18 | 1,902 | +0.04(+0.16%) |
Mar 13, 2013 | 24.07 | 24.32 | 24.04 | 24.14 | 19,937 | +0.05(+0.20%) |
Mar 12, 2013 | 24.11 | 24.11 | 24.09 | 24.09 | 1,241 | -0.01(-0.04%) |
Mar 11, 2013 | 24.09 | 24.10 | 24.09 | 24.10 | 478 | -0.00(-0.00%) |
Mar 08, 2013 | 24.10 | 24.10 | 23.94 | 24.10 | 2,409 | +0.10(+0.43%) |
Mar 07, 2013 | 24.18 | 24.18 | 23.94 | 24.00 | 56,177 | -0.03(-0.12%) |
Mar 06, 2013 | 23.90 | 24.03 | 23.90 | 24.03 | 3,661 | -0.03(-0.12%) |
Mar 05, 2013 | 23.93 | 24.06 | 23.81 | 24.06 | 946 | +0.05(+0.20%) |
Mar 04, 2013 | 23.70 | 24.01 | 23.70 | 24.01 | 5,342 | +0.13(+0.55%) |
Mar 01, 2013 | 23.92 | 23.97 | 23.87 | 23.88 | 2,756 | -0.09(-0.37%) |
Feb 28, 2013 | 23.82 | 23.99 | 23.82 | 23.97 | 1,118 | -0.03(-0.14%) |
Feb 27, 2013 | 23.97 | 24.01 | 23.93 | 24.00 | 8,935 | +0.03(+0.14%) |
Feb 26, 2013 | 23.98 | 23.98 | 23.84 | 23.97 | 14,271 | +0.06(+0.25%) |
Feb 21, 2013 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.11(-0.47%) |
Feb 20, 2013 | 24.15 | 24.15 | 24.02 | 24.02 | 7,176 | -0.13(-0.55%) |
Feb 19, 2013 | 24.17 | 24.17 | 24.14 | 24.15 | 4,350 | +0.03(+0.12%) |
Feb 15, 2013 | 24.00 | 24.13 | 23.96 | 24.12 | 5,405 | +0.15(+0.63%) |
Feb 14, 2013 | 23.97 | 23.97 | 23.97 | 23.97 | 211 | +0.05(+0.20%) |
Feb 13, 2013 | 24.01 | 24.01 | 23.92 | 23.92 | 1,970 | -0.09(-0.39%) |
Feb 12, 2013 | 23.89 | 24.02 | 23.86 | 24.02 | 4,136 | +0.22(+0.91%) |
Feb 11, 2013 | 23.80 | 23.80 | 23.80 | 23.80 | 671 | -0.09(-0.36%) |
Feb 08, 2013 | 23.78 | 23.89 | 23.78 | 23.89 | 630 | +0.13(+0.56%) |
Feb 07, 2013 | 23.74 | 23.75 | 23.74 | 23.75 | 714 | -0.13(-0.55%) |
Feb 06, 2013 | 23.74 | 23.89 | 23.74 | 23.89 | 7,168 | +0.12(+0.52%) |
Feb 04, 2013 | 23.81 | 23.84 | 23.73 | 23.76 | 6,279 | -0.02(-0.07%) |