Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.79 | 25.18 | 24.70 | 25.12 | 166,754 | +0.36(+1.46%) |
Apr 29, 2013 | 24.61 | 24.92 | 24.53 | 24.76 | 103,280 | +0.19(+0.77%) |
Apr 26, 2013 | 24.58 | 24.61 | 24.53 | 24.57 | 237,861 | -0.01(-0.03%) |
Apr 25, 2013 | 24.72 | 24.80 | 24.54 | 24.58 | 171,344 | -0.07(-0.29%) |
Apr 24, 2013 | 24.65 | 24.84 | 24.63 | 24.65 | 199,169 | +0.03(+0.13%) |
Apr 23, 2013 | 24.26 | 24.66 | 24.26 | 24.62 | 136,676 | +0.42(+1.73%) |
Apr 22, 2013 | 24.27 | 24.27 | 23.99 | 24.20 | 85,191 | -0.06(-0.23%) |
Apr 19, 2013 | 24.18 | 24.30 | 24.09 | 24.25 | 71,912 | +0.15(+0.62%) |
Apr 18, 2013 | 24.38 | 24.40 | 24.06 | 24.10 | 120,469 | -0.15(-0.62%) |
Apr 17, 2013 | 24.30 | 24.47 | 24.19 | 24.25 | 181,698 | -0.20(-0.81%) |
Apr 16, 2013 | 24.22 | 24.47 | 24.22 | 24.45 | 140,342 | +0.32(+1.34%) |
Apr 15, 2013 | 24.77 | 24.84 | 24.11 | 24.13 | 196,403 | -0.78(-3.13%) |
Apr 12, 2013 | 24.92 | 25.03 | 24.86 | 24.91 | 121,618 | -0.11(-0.44%) |
Apr 11, 2013 | 24.97 | 25.07 | 24.92 | 25.02 | 83,793 | +0.06(+0.25%) |
Apr 10, 2013 | 24.59 | 25.08 | 24.59 | 24.96 | 155,404 | +0.35(+1.41%) |
Apr 09, 2013 | 24.48 | 24.70 | 24.48 | 24.61 | 164,870 | +0.12(+0.48%) |
Apr 08, 2013 | 24.46 | 24.64 | 24.40 | 24.49 | 224,715 | -0.02(-0.06%) |
Apr 05, 2013 | 24.40 | 24.56 | 24.14 | 24.51 | 80,943 | -0.20(-0.80%) |
Apr 04, 2013 | 24.75 | 24.87 | 24.59 | 24.70 | 91,478 | +0.03(+0.13%) |
Apr 03, 2013 | 24.97 | 24.97 | 24.67 | 24.67 | 244,503 | -0.32(-1.29%) |
Apr 02, 2013 | 25.57 | 25.59 | 24.98 | 25.00 | 187,105 | -0.43(-1.71%) |
Apr 01, 2013 | 25.60 | 25.71 | 25.23 | 25.43 | 91,953 | -0.28(-1.10%) |
Mar 28, 2013 | 25.33 | 25.74 | 25.19 | 25.71 | 124,989 | +0.43(+1.72%) |
Mar 27, 2013 | 24.98 | 25.31 | 24.92 | 25.28 | 62,594 | +0.08(+0.31%) |
Mar 26, 2013 | 25.22 | 25.28 | 25.07 | 25.20 | 90,732 | +0.02(+0.09%) |
Mar 25, 2013 | 25.22 | 25.22 | 24.96 | 25.18 | 92,482 | +0.06(+0.25%) |
Mar 22, 2013 | 24.79 | 25.13 | 24.79 | 25.11 | 78,067 | +0.21(+0.85%) |
Mar 21, 2013 | 24.77 | 24.96 | 24.77 | 24.90 | 84,194 | -0.08(-0.32%) |
Mar 20, 2013 | 25.06 | 25.06 | 24.80 | 24.98 | 79,698 | +0.01(+0.03%) |
Mar 19, 2013 | 24.90 | 25.04 | 24.73 | 24.97 | 78,127 | +0.09(+0.38%) |
Mar 18, 2013 | 24.87 | 25.13 | 24.81 | 24.88 | 144,155 | -0.16(-0.63%) |
Mar 15, 2013 | 25.05 | 25.09 | 24.87 | 25.04 | 276,528 | -0.02(-0.09%) |
Mar 14, 2013 | 24.81 | 25.06 | 24.50 | 25.06 | 74,267 | +0.34(+1.37%) |
Mar 13, 2013 | 24.64 | 24.80 | 24.64 | 24.72 | 96,165 | +0.09(+0.38%) |
Mar 12, 2013 | 24.54 | 24.65 | 24.46 | 24.62 | 76,589 | +0.02(+0.10%) |
Mar 11, 2013 | 24.39 | 24.60 | 24.36 | 24.60 | 80,305 | +0.11(+0.45%) |
Mar 08, 2013 | 24.07 | 24.50 | 24.03 | 24.49 | 202,906 | +0.34(+1.40%) |
Mar 07, 2013 | 24.20 | 24.23 | 23.99 | 24.15 | 141,588 | -0.07(-0.29%) |
Mar 06, 2013 | 24.30 | 24.38 | 24.18 | 24.22 | 91,206 | -0.04(-0.16%) |
Mar 05, 2013 | 23.97 | 24.32 | 23.88 | 24.26 | 115,483 | +0.44(+1.85%) |
Mar 04, 2013 | 23.91 | 24.04 | 23.69 | 23.82 | 200,153 | -0.12(-0.49%) |
Mar 01, 2013 | 24.66 | 24.84 | 23.80 | 23.94 | 381,657 | -1.01(-4.05%) |
Feb 28, 2013 | 25.05 | 25.33 | 24.95 | 24.95 | 130,559 | -0.06(-0.22%) |
Feb 27, 2013 | 24.56 | 25.22 | 24.56 | 25.00 | 131,779 | +0.39(+1.57%) |
Feb 26, 2013 | 24.55 | 24.73 | 24.48 | 24.62 | 151,227 | -0.36(-1.45%) |
Feb 22, 2013 | 24.92 | 25.10 | 24.83 | 24.98 | 138,470 | +0.15(+0.60%) |
Feb 21, 2013 | 24.84 | 24.91 | 24.74 | 24.83 | 151,607 | +0.00(+0.00%) |
Feb 20, 2013 | 25.07 | 25.10 | 24.77 | 24.83 | 132,637 | -0.23(-0.91%) |
Feb 19, 2013 | 25.11 | 25.17 | 24.98 | 25.06 | 289,396 | -0.01(-0.03%) |
Feb 15, 2013 | 25.07 | 25.18 | 25.00 | 25.07 | 218,429 | -0.05(-0.19%) |
Feb 14, 2013 | 25.24 | 25.49 | 24.99 | 25.11 | 119,165 | -0.28(-1.12%) |
Feb 13, 2013 | 25.17 | 25.40 | 25.13 | 25.40 | 300,014 | +0.28(+1.10%) |
Feb 12, 2013 | 25.22 | 25.29 | 24.94 | 25.12 | 187,912 | -0.13(-0.53%) |
Feb 11, 2013 | 25.67 | 25.74 | 25.15 | 25.26 | 251,054 | -0.36(-1.42%) |
Feb 08, 2013 | 26.33 | 26.33 | 24.92 | 25.62 | 320,217 | -1.04(-3.90%) |
Feb 07, 2013 | 26.56 | 26.71 | 26.34 | 26.66 | 116,275 | +0.05(+0.18%) |
Feb 06, 2013 | 26.51 | 26.63 | 26.42 | 26.61 | 133,274 | +0.24(+0.90%) |
Feb 04, 2013 | 26.31 | 26.47 | 26.10 | 26.38 | 140,675 | -0.14(-0.54%) |