Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.91 | 28.65 | 27.72 | 27.78 | 7,001 | -0.44(-1.55%) |
Apr 29, 2013 | 27.72 | 28.34 | 27.47 | 28.22 | 5,912 | +0.93(+3.42%) |
Apr 26, 2013 | 26.97 | 27.84 | 27.28 | 27.28 | 4,489 | +0.00(+0.00%) |
Apr 25, 2013 | 27.03 | 27.59 | 26.47 | 27.28 | 4,880 | +0.62(+2.34%) |
Apr 24, 2013 | 27.28 | 27.41 | 26.35 | 26.66 | 9,034 | -0.62(-2.28%) |
Apr 23, 2013 | 27.10 | 27.97 | 26.91 | 27.28 | 9,797 | +0.19(+0.69%) |
Apr 22, 2013 | 27.16 | 27.16 | 26.47 | 27.10 | 3,811 | +0.19(+0.69%) |
Apr 19, 2013 | 26.72 | 27.16 | 26.10 | 26.91 | 7,507 | -0.31(-1.14%) |
Apr 18, 2013 | 25.85 | 27.28 | 25.66 | 27.22 | 9,996 | +1.00(+3.80%) |
Apr 17, 2013 | 25.85 | 26.29 | 25.04 | 26.22 | 11,769 | +0.56(+2.18%) |
Apr 16, 2013 | 25.48 | 25.79 | 25.29 | 25.66 | 4,581 | +0.37(+1.48%) |
Apr 15, 2013 | 25.66 | 26.16 | 25.23 | 25.29 | 8,100 | -1.00(-3.79%) |
Apr 12, 2013 | 26.47 | 26.85 | 25.91 | 26.29 | 4,429 | -0.37(-1.40%) |
Apr 11, 2013 | 26.16 | 27.10 | 26.12 | 26.66 | 5,762 | +0.31(+1.18%) |
Apr 10, 2013 | 26.78 | 26.97 | 26.29 | 26.35 | 3,741 | -0.37(-1.40%) |
Apr 09, 2013 | 27.47 | 27.47 | 26.60 | 26.72 | 1,978 | +0.31(+1.18%) |
Apr 08, 2013 | 27.03 | 27.61 | 26.29 | 26.41 | 6,241 | -0.50(-1.85%) |
Apr 05, 2013 | 25.54 | 27.03 | 25.54 | 26.91 | 9,188 | +1.12(+4.35%) |
Apr 04, 2013 | 26.22 | 26.22 | 25.10 | 25.79 | 11,026 | -0.62(-2.36%) |
Apr 03, 2013 | 27.66 | 27.66 | 26.10 | 26.41 | 10,298 | -0.93(-3.42%) |
Apr 02, 2013 | 27.03 | 27.59 | 26.06 | 27.34 | 19,840 | +0.06(+0.23%) |
Apr 01, 2013 | 28.22 | 28.65 | 26.47 | 27.28 | 21,844 | -0.75(-2.67%) |
Mar 28, 2013 | 28.78 | 30.33 | 27.41 | 28.03 | 54,436 | -0.69(-2.39%) |
Mar 27, 2013 | 26.60 | 29.84 | 26.60 | 28.71 | 81,604 | +2.12(+7.96%) |
Mar 26, 2013 | 26.78 | 27.03 | 26.04 | 26.60 | 7,514 | +0.44(+1.67%) |
Mar 25, 2013 | 27.10 | 27.22 | 25.85 | 26.16 | 16,046 | -0.56(-2.10%) |
Mar 22, 2013 | 26.41 | 27.09 | 26.04 | 26.72 | 28,517 | +0.62(+2.39%) |
Mar 21, 2013 | 24.73 | 26.29 | 24.67 | 26.10 | 28,860 | +1.18(+4.75%) |
Mar 20, 2013 | 25.35 | 25.66 | 24.92 | 24.92 | 4,676 | -0.06(-0.25%) |
Mar 19, 2013 | 24.98 | 25.41 | 24.92 | 24.98 | 10,249 | +0.06(+0.25%) |
Mar 18, 2013 | 25.35 | 25.35 | 24.67 | 24.92 | 3,488 | -0.25(-0.99%) |
Mar 15, 2013 | 25.66 | 25.85 | 24.73 | 25.16 | 10,216 | -0.31(-1.22%) |
Mar 14, 2013 | 25.35 | 25.73 | 25.10 | 25.48 | 11,670 | +0.44(+1.74%) |
Mar 13, 2013 | 24.67 | 25.35 | 24.67 | 25.04 | 8,915 | -0.06(-0.25%) |
Mar 12, 2013 | 24.17 | 25.97 | 23.79 | 25.10 | 24,643 | -0.12(-0.49%) |
Mar 11, 2013 | 22.24 | 25.43 | 22.05 | 25.23 | 53,691 | +2.68(+11.88%) |
Mar 08, 2013 | 21.74 | 22.74 | 21.43 | 22.55 | 6,592 | +1.18(+5.54%) |
Mar 07, 2013 | 20.31 | 21.49 | 20.24 | 21.36 | 6,667 | +0.81(+3.94%) |
Mar 06, 2013 | 21.05 | 21.30 | 20.43 | 20.56 | 8,246 | -0.50(-2.37%) |
Mar 05, 2013 | 20.24 | 21.18 | 20.24 | 21.05 | 8,414 | +0.69(+3.36%) |
Mar 04, 2013 | 20.37 | 20.56 | 19.75 | 20.37 | 12,068 | -0.12(-0.61%) |
Mar 01, 2013 | 21.05 | 21.24 | 20.06 | 20.49 | 15,371 | -0.69(-3.24%) |
Feb 28, 2013 | 21.68 | 21.74 | 20.99 | 21.18 | 7,474 | -0.31(-1.45%) |
Feb 27, 2013 | 21.66 | 22.05 | 21.37 | 21.49 | 3,912 | -0.31(-1.43%) |
Feb 26, 2013 | 21.36 | 21.93 | 20.99 | 21.80 | 6,741 | -0.06(-0.28%) |
Feb 22, 2013 | 21.30 | 22.11 | 21.05 | 21.86 | 11,102 | +0.19(+0.86%) |
Feb 21, 2013 | 21.93 | 22.17 | 21.43 | 21.68 | 6,722 | -0.44(-1.97%) |
Feb 20, 2013 | 22.61 | 22.67 | 21.80 | 22.11 | 6,567 | -0.50(-2.20%) |
Feb 19, 2013 | 22.11 | 22.83 | 21.80 | 22.61 | 9,513 | +0.37(+1.68%) |
Feb 15, 2013 | 22.98 | 22.98 | 21.49 | 22.24 | 11,012 | -0.50(-2.19%) |
Feb 14, 2013 | 22.05 | 22.74 | 21.80 | 22.74 | 3,417 | +0.31(+1.39%) |
Feb 13, 2013 | 22.74 | 22.74 | 21.99 | 22.42 | 4,741 | -0.06(-0.28%) |
Feb 12, 2013 | 22.11 | 22.73 | 21.74 | 22.49 | 9,036 | +0.37(+1.69%) |
Feb 11, 2013 | 23.61 | 23.61 | 21.74 | 22.11 | 14,392 | -1.25(-5.33%) |
Feb 08, 2013 | 23.67 | 23.67 | 22.55 | 23.36 | 4,811 | -0.12(-0.53%) |
Feb 07, 2013 | 23.67 | 23.79 | 23.05 | 23.48 | 4,425 | -0.37(-1.57%) |
Feb 06, 2013 | 23.79 | 24.11 | 22.80 | 23.86 | 9,767 | -0.37(-1.54%) |
Feb 04, 2013 | 24.35 | 24.82 | 23.36 | 24.23 | 12,576 | -0.12(-0.51%) |