Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.06 | 24.10 | 23.76 | 23.89 | 0 | -0.03(-0.14%) |
Apr 29, 2013 | 23.84 | 24.13 | 23.84 | 23.92 | 15,366 | +0.23(+0.96%) |
Apr 26, 2013 | 23.57 | 23.81 | 23.39 | 23.69 | 71,176 | -0.02(-0.07%) |
Apr 25, 2013 | 24.05 | 24.05 | 23.53 | 23.71 | 60,542 | -0.04(-0.18%) |
Apr 24, 2013 | 23.91 | 23.99 | 23.59 | 23.75 | 62,581 | -0.25(-1.05%) |
Apr 23, 2013 | 23.58 | 24.03 | 23.45 | 24.00 | 29,448 | +0.54(+2.30%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.01 | 23.46 | 38,565 | -0.13(-0.57%) |
Apr 19, 2013 | 23.52 | 23.70 | 22.93 | 23.60 | 83,134 | +0.02(+0.07%) |
Apr 18, 2013 | 24.00 | 24.03 | 23.51 | 23.58 | 18,247 | -0.32(-1.34%) |
Apr 17, 2013 | 23.78 | 24.69 | 23.31 | 23.90 | 46,585 | -0.04(-0.18%) |
Apr 16, 2013 | 24.12 | 24.12 | 23.73 | 23.94 | 23,309 | +0.07(+0.28%) |
Apr 15, 2013 | 24.21 | 24.44 | 23.65 | 23.88 | 63,803 | -0.44(-1.80%) |
Apr 12, 2013 | 24.47 | 24.47 | 24.16 | 24.32 | 46,742 | -0.23(-0.93%) |
Apr 11, 2013 | 24.36 | 24.75 | 24.36 | 24.54 | 39,337 | +0.10(+0.41%) |
Apr 10, 2013 | 24.00 | 24.60 | 24.00 | 24.44 | 114,506 | +0.40(+1.65%) |
Apr 09, 2013 | 24.01 | 24.09 | 23.58 | 24.05 | 125,082 | -0.11(-0.45%) |
Apr 08, 2013 | 23.84 | 24.17 | 23.58 | 24.16 | 126,061 | +0.17(+0.70%) |
Apr 05, 2013 | 23.94 | 24.12 | 23.69 | 23.99 | 69,878 | -0.31(-1.28%) |
Apr 04, 2013 | 24.33 | 24.55 | 24.21 | 24.30 | 97,625 | -0.01(-0.03%) |
Apr 03, 2013 | 24.85 | 25.06 | 24.30 | 24.31 | 191,244 | -0.62(-2.50%) |
Apr 02, 2013 | 25.27 | 25.65 | 24.76 | 24.93 | 96,992 | -0.13(-0.50%) |
Apr 01, 2013 | 25.47 | 26.08 | 24.79 | 25.06 | 132,994 | +0.82(+3.37%) |
Mar 28, 2013 | 24.27 | 24.42 | 23.90 | 24.24 | 63,714 | +0.01(+0.04%) |
Mar 27, 2013 | 24.17 | 24.47 | 23.95 | 24.23 | 32,928 | -0.21(-0.86%) |
Mar 26, 2013 | 24.16 | 24.45 | 23.82 | 24.44 | 37,613 | +0.40(+1.65%) |
Mar 25, 2013 | 23.88 | 24.32 | 23.78 | 24.05 | 44,460 | +0.15(+0.63%) |
Mar 22, 2013 | 24.31 | 24.49 | 23.76 | 23.89 | 23,824 | -0.24(-1.01%) |
Mar 21, 2013 | 24.07 | 24.31 | 24.04 | 24.14 | 23,948 | -0.19(-0.80%) |
Mar 20, 2013 | 24.15 | 24.51 | 24.02 | 24.33 | 61,730 | +0.29(+1.19%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.79 | 24.05 | 25,729 | -0.01(-0.03%) |
Mar 18, 2013 | 24.17 | 24.47 | 23.83 | 24.05 | 25,621 | -0.41(-1.69%) |
Mar 15, 2013 | 24.02 | 24.49 | 24.02 | 24.47 | 60,713 | +0.35(+1.47%) |
Mar 14, 2013 | 24.00 | 24.12 | 23.69 | 24.11 | 34,098 | +0.10(+0.42%) |
Mar 13, 2013 | 23.76 | 24.05 | 23.75 | 24.01 | 31,561 | +0.25(+1.06%) |
Mar 12, 2013 | 23.79 | 24.34 | 23.45 | 23.76 | 33,763 | -0.03(-0.11%) |
Mar 11, 2013 | 23.88 | 24.05 | 23.65 | 23.78 | 23,752 | -0.09(-0.39%) |
Mar 08, 2013 | 23.83 | 24.25 | 23.53 | 23.88 | 34,153 | +0.25(+1.07%) |
Mar 07, 2013 | 23.56 | 23.83 | 23.51 | 23.62 | 22,314 | +0.00(+0.00%) |
Mar 06, 2013 | 23.78 | 23.78 | 23.44 | 23.62 | 51,540 | -0.23(-0.95%) |
Mar 05, 2013 | 23.56 | 23.98 | 23.11 | 23.85 | 62,929 | +0.58(+2.50%) |
Mar 04, 2013 | 23.68 | 23.68 | 23.11 | 23.27 | 56,010 | -0.48(-2.02%) |
Mar 01, 2013 | 23.52 | 24.18 | 23.50 | 23.75 | 75,365 | +0.04(+0.18%) |
Feb 28, 2013 | 23.61 | 23.92 | 23.10 | 23.71 | 97,731 | +0.13(+0.57%) |
Feb 27, 2013 | 23.51 | 23.74 | 23.41 | 23.57 | 43,760 | +0.02(+0.07%) |
Feb 26, 2013 | 23.29 | 23.57 | 23.11 | 23.56 | 36,404 | +0.33(+1.41%) |
Feb 25, 2013 | 23.25 | 23.49 | 23.20 | 23.23 | 58,424 | +0.02(+0.07%) |
Feb 22, 2013 | 23.33 | 23.37 | 22.99 | 23.21 | 45,436 | +0.03(+0.14%) |
Feb 21, 2013 | 23.04 | 23.48 | 23.01 | 23.18 | 32,880 | +0.20(+0.88%) |
Feb 20, 2013 | 23.53 | 23.58 | 22.95 | 22.98 | 58,983 | -0.51(-2.19%) |
Feb 19, 2013 | 24.01 | 24.03 | 23.35 | 23.49 | 97,812 | +0.55(+2.39%) |
Feb 15, 2013 | 22.95 | 23.22 | 22.87 | 22.94 | 51,788 | +0.08(+0.37%) |
Feb 14, 2013 | 22.90 | 23.05 | 22.80 | 22.86 | 22,395 | -0.08(-0.33%) |
Feb 13, 2013 | 22.71 | 22.98 | 22.59 | 22.93 | 95,292 | +0.23(+1.00%) |
Feb 12, 2013 | 22.34 | 22.73 | 22.29 | 22.71 | 44,106 | +0.41(+1.85%) |
Feb 11, 2013 | 22.20 | 22.36 | 22.05 | 22.29 | 40,253 | +0.09(+0.42%) |
Feb 08, 2013 | 21.41 | 22.27 | 21.40 | 22.20 | 89,677 | +0.89(+4.19%) |
Feb 07, 2013 | 21.65 | 21.68 | 21.16 | 21.31 | 67,733 | -0.34(-1.56%) |
Feb 06, 2013 | 21.34 | 21.75 | 21.29 | 21.65 | 135,987 | +0.46(+2.19%) |
Feb 04, 2013 | 21.35 | 21.50 | 21.10 | 21.18 | 34,703 | -0.23(-1.06%) |