Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.31 | 24.40 | 23.92 | 24.26 | 193,843 | -0.07(-0.29%) |
Apr 29, 2013 | 24.29 | 24.64 | 24.26 | 24.33 | 135,191 | +0.08(+0.33%) |
Apr 26, 2013 | 24.20 | 24.29 | 23.93 | 24.25 | 149,245 | -0.03(-0.12%) |
Apr 25, 2013 | 24.17 | 24.45 | 24.07 | 24.28 | 137,822 | +0.12(+0.50%) |
Apr 24, 2013 | 24.38 | 24.49 | 24.14 | 24.16 | 143,868 | -0.30(-1.23%) |
Apr 23, 2013 | 24.22 | 24.65 | 24.11 | 24.46 | 153,685 | +0.38(+1.58%) |
Apr 22, 2013 | 24.30 | 24.36 | 23.27 | 24.08 | 312,893 | -0.17(-0.70%) |
Apr 19, 2013 | 23.94 | 24.38 | 23.84 | 24.25 | 197,282 | +0.33(+1.38%) |
Apr 18, 2013 | 24.54 | 24.54 | 23.78 | 23.92 | 248,950 | -0.67(-2.72%) |
Apr 17, 2013 | 24.54 | 25.60 | 23.81 | 24.59 | 287,974 | -0.06(-0.24%) |
Apr 16, 2013 | 24.30 | 24.83 | 24.08 | 24.65 | 244,717 | +0.51(+2.11%) |
Apr 15, 2013 | 25.36 | 25.48 | 23.94 | 24.14 | 286,784 | -1.41(-5.52%) |
Apr 12, 2013 | 25.57 | 25.84 | 25.41 | 25.55 | 139,997 | -0.17(-0.66%) |
Apr 11, 2013 | 25.62 | 26.05 | 25.59 | 25.72 | 187,981 | +0.10(+0.39%) |
Apr 10, 2013 | 25.34 | 25.88 | 25.26 | 25.62 | 216,416 | +0.34(+1.34%) |
Apr 09, 2013 | 25.23 | 25.38 | 25.02 | 25.28 | 209,116 | +0.16(+0.64%) |
Apr 08, 2013 | 24.94 | 25.16 | 24.46 | 25.12 | 167,181 | +0.32(+1.29%) |
Apr 05, 2013 | 24.38 | 24.96 | 24.11 | 24.80 | 154,463 | -0.02(-0.08%) |
Apr 04, 2013 | 24.43 | 25.03 | 24.39 | 24.82 | 277,857 | +0.13(+0.53%) |
Apr 03, 2013 | 26.30 | 26.30 | 24.41 | 24.69 | 652,937 | -1.74(-6.58%) |
Apr 02, 2013 | 26.10 | 26.52 | 25.85 | 26.43 | 223,203 | +0.38(+1.46%) |
Apr 01, 2013 | 26.43 | 26.43 | 25.77 | 26.05 | 321,481 | -0.38(-1.44%) |
Mar 28, 2013 | 26.85 | 26.85 | 26.24 | 26.43 | 382,544 | -0.37(-1.38%) |
Mar 27, 2013 | 26.48 | 27.00 | 26.25 | 26.80 | 173,468 | +0.19(+0.71%) |
Mar 26, 2013 | 26.55 | 27.00 | 26.27 | 26.61 | 240,976 | +0.17(+0.64%) |
Mar 25, 2013 | 25.38 | 26.69 | 25.38 | 26.44 | 344,690 | +1.20(+4.75%) |
Mar 22, 2013 | 25.76 | 26.00 | 25.10 | 25.24 | 403,207 | -0.52(-2.02%) |
Mar 21, 2013 | 26.50 | 26.55 | 25.63 | 25.76 | 512,847 | -0.87(-3.27%) |
Mar 20, 2013 | 26.59 | 26.89 | 26.44 | 26.63 | 186,245 | +0.14(+0.53%) |
Mar 19, 2013 | 26.50 | 26.94 | 26.21 | 26.49 | 184,895 | +0.11(+0.42%) |
Mar 18, 2013 | 26.23 | 26.62 | 25.32 | 26.38 | 404,661 | -0.27(-1.01%) |
Mar 15, 2013 | 26.95 | 27.00 | 26.35 | 26.65 | 612,514 | -0.33(-1.22%) |
Mar 14, 2013 | 27.32 | 27.90 | 26.91 | 26.98 | 362,844 | -0.21(-0.77%) |
Mar 13, 2013 | 26.97 | 27.33 | 26.96 | 27.19 | 217,267 | +0.24(+0.89%) |
Mar 12, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 376,163 | +0.02(+0.07%) |
Mar 11, 2013 | 26.74 | 27.59 | 26.68 | 26.93 | 282,786 | +0.27(+1.01%) |
Mar 08, 2013 | 26.29 | 26.83 | 26.17 | 26.66 | 330,899 | +0.57(+2.18%) |
Mar 07, 2013 | 24.50 | 26.48 | 24.50 | 26.09 | 493,200 | +2.02(+8.39%) |
Mar 06, 2013 | 23.78 | 24.07 | 23.52 | 24.07 | 267,960 | +0.34(+1.43%) |
Mar 05, 2013 | 23.78 | 24.18 | 23.69 | 23.73 | 377,982 | -0.08(-0.34%) |
Mar 04, 2013 | 23.19 | 23.81 | 23.08 | 23.81 | 399,914 | +0.52(+2.23%) |
Mar 01, 2013 | 22.87 | 23.41 | 22.71 | 23.29 | 211,853 | +0.29(+1.26%) |
Feb 28, 2013 | 22.75 | 23.15 | 22.65 | 23.00 | 343,213 | +0.15(+0.66%) |
Feb 27, 2013 | 22.00 | 23.38 | 22.00 | 22.85 | 325,395 | +0.84(+3.82%) |
Feb 26, 2013 | 21.89 | 22.11 | 21.57 | 22.01 | 350,558 | +0.18(+0.82%) |
Feb 25, 2013 | 22.34 | 22.50 | 21.74 | 21.83 | 193,719 | -0.42(-1.89%) |
Feb 22, 2013 | 22.01 | 22.37 | 21.93 | 22.25 | 240,762 | +0.37(+1.69%) |
Feb 21, 2013 | 21.94 | 22.17 | 21.68 | 21.88 | 197,861 | -0.10(-0.45%) |
Feb 20, 2013 | 21.98 | 22.33 | 21.78 | 21.98 | 385,034 | -0.03(-0.14%) |
Feb 19, 2013 | 22.02 | 22.07 | 21.56 | 22.01 | 232,124 | +0.03(+0.14%) |
Feb 15, 2013 | 22.00 | 22.05 | 21.88 | 21.98 | 190,069 | +0.12(+0.55%) |
Feb 14, 2013 | 21.64 | 21.96 | 21.64 | 21.86 | 112,651 | +0.12(+0.55%) |
Feb 13, 2013 | 21.30 | 21.77 | 21.20 | 21.74 | 169,149 | +0.44(+2.07%) |
Feb 12, 2013 | 20.91 | 21.43 | 20.88 | 21.30 | 146,418 | +0.40(+1.91%) |
Feb 11, 2013 | 21.09 | 21.09 | 20.73 | 20.90 | 104,788 | -0.19(-0.90%) |
Feb 08, 2013 | 21.08 | 21.38 | 20.99 | 21.09 | 96,537 | +0.00(+0.00%) |
Feb 07, 2013 | 21.26 | 21.26 | 20.50 | 21.09 | 229,800 | -0.25(-1.17%) |
Feb 06, 2013 | 20.82 | 21.36 | 20.64 | 21.34 | 126,804 | +0.63(+3.04%) |
Feb 04, 2013 | 21.39 | 21.39 | 20.48 | 20.71 | 343,711 | -0.71(-3.31%) |