Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.00 | 25.22 | 24.87 | 25.12 | 177,466 | +0.05(+0.22%) |
Apr 29, 2013 | 24.62 | 25.12 | 24.28 | 25.07 | 151,810 | +0.51(+2.07%) |
Apr 26, 2013 | 24.92 | 25.02 | 24.55 | 24.56 | 179,548 | -0.45(-1.81%) |
Apr 25, 2013 | 24.75 | 25.19 | 24.26 | 25.02 | 273,790 | +0.44(+1.78%) |
Apr 24, 2013 | 24.35 | 24.88 | 24.15 | 24.58 | 180,752 | +0.48(+2.01%) |
Apr 23, 2013 | 22.63 | 24.11 | 22.60 | 24.09 | 304,777 | +1.62(+7.22%) |
Apr 22, 2013 | 23.02 | 23.02 | 21.65 | 22.47 | 321,349 | -0.55(-2.41%) |
Apr 19, 2013 | 23.07 | 23.20 | 22.62 | 23.02 | 224,040 | +0.04(+0.17%) |
Apr 18, 2013 | 23.15 | 23.36 | 22.75 | 22.98 | 229,162 | -0.14(-0.60%) |
Apr 17, 2013 | 23.50 | 23.55 | 22.88 | 23.12 | 181,807 | -0.62(-2.59%) |
Apr 16, 2013 | 24.08 | 24.35 | 23.65 | 23.74 | 198,684 | -0.01(-0.03%) |
Apr 15, 2013 | 24.98 | 24.98 | 23.72 | 23.75 | 428,079 | -1.53(-6.06%) |
Apr 12, 2013 | 25.29 | 25.61 | 25.04 | 25.28 | 255,056 | -0.16(-0.64%) |
Apr 11, 2013 | 25.48 | 25.73 | 25.19 | 25.44 | 246,890 | -0.08(-0.30%) |
Apr 10, 2013 | 24.85 | 25.57 | 24.68 | 25.52 | 288,879 | +0.78(+3.14%) |
Apr 09, 2013 | 24.73 | 25.22 | 24.40 | 24.74 | 146,961 | +0.07(+0.28%) |
Apr 08, 2013 | 24.64 | 24.76 | 24.05 | 24.67 | 270,322 | -0.02(-0.09%) |
Apr 05, 2013 | 24.62 | 25.02 | 24.28 | 24.69 | 258,033 | -0.49(-1.95%) |
Apr 04, 2013 | 24.69 | 25.25 | 24.67 | 25.18 | 232,180 | +0.46(+1.87%) |
Apr 03, 2013 | 25.77 | 25.78 | 24.62 | 24.72 | 196,726 | -0.79(-3.11%) |
Apr 02, 2013 | 26.06 | 26.19 | 25.42 | 25.52 | 201,249 | -0.45(-1.72%) |
Apr 01, 2013 | 26.78 | 26.93 | 25.63 | 25.96 | 226,363 | -0.79(-2.96%) |
Mar 28, 2013 | 26.54 | 26.92 | 26.24 | 26.75 | 243,204 | +0.21(+0.78%) |
Mar 27, 2013 | 25.84 | 26.92 | 25.48 | 26.55 | 524,358 | +0.40(+1.53%) |
Mar 26, 2013 | 26.64 | 26.85 | 26.03 | 26.15 | 241,510 | -0.26(-0.99%) |
Mar 25, 2013 | 27.31 | 27.36 | 26.31 | 26.41 | 154,919 | -0.76(-2.80%) |
Mar 22, 2013 | 26.89 | 27.52 | 26.47 | 27.17 | 256,244 | +0.33(+1.23%) |
Mar 21, 2013 | 28.34 | 28.45 | 26.75 | 26.84 | 342,022 | -1.72(-6.01%) |
Mar 20, 2013 | 28.81 | 28.81 | 28.28 | 28.55 | 170,610 | +0.03(+0.11%) |
Mar 19, 2013 | 29.64 | 29.78 | 28.37 | 28.52 | 231,331 | -1.12(-3.76%) |
Mar 18, 2013 | 30.08 | 30.23 | 29.62 | 29.64 | 125,564 | -0.95(-3.09%) |
Mar 15, 2013 | 30.55 | 30.72 | 30.26 | 30.58 | 124,740 | +0.12(+0.38%) |
Mar 14, 2013 | 30.38 | 30.59 | 30.11 | 30.47 | 230,440 | +0.25(+0.81%) |
Mar 13, 2013 | 30.30 | 30.62 | 30.05 | 30.22 | 209,164 | -0.12(-0.38%) |
Mar 12, 2013 | 30.31 | 30.55 | 30.27 | 30.34 | 132,645 | -0.02(-0.08%) |
Mar 11, 2013 | 30.41 | 30.44 | 29.87 | 30.36 | 143,910 | -0.08(-0.28%) |
Mar 08, 2013 | 30.84 | 31.05 | 30.13 | 30.45 | 124,459 | -0.10(-0.33%) |
Mar 07, 2013 | 30.27 | 30.58 | 30.21 | 30.55 | 204,811 | +0.14(+0.46%) |
Mar 06, 2013 | 30.14 | 30.52 | 29.89 | 30.41 | 147,347 | +0.46(+1.54%) |
Mar 05, 2013 | 29.50 | 30.04 | 29.50 | 29.95 | 219,845 | +0.71(+2.42%) |
Mar 04, 2013 | 29.22 | 29.40 | 29.00 | 29.24 | 321,188 | -0.20(-0.68%) |
Mar 01, 2013 | 29.99 | 30.52 | 27.95 | 29.44 | 683,833 | -0.37(-1.24%) |
Feb 28, 2013 | 29.79 | 30.15 | 29.72 | 29.81 | 139,675 | +0.10(+0.34%) |
Feb 27, 2013 | 28.88 | 29.96 | 28.88 | 29.71 | 218,793 | +0.85(+2.96%) |
Feb 26, 2013 | 29.46 | 29.62 | 28.46 | 28.85 | 305,182 | -0.45(-1.55%) |
Feb 25, 2013 | 30.51 | 30.54 | 29.25 | 29.31 | 159,084 | -0.98(-3.25%) |
Feb 22, 2013 | 30.08 | 30.61 | 29.60 | 30.29 | 146,993 | +0.52(+1.73%) |
Feb 21, 2013 | 30.18 | 30.19 | 29.38 | 29.78 | 173,391 | -0.38(-1.25%) |
Feb 20, 2013 | 31.79 | 31.79 | 30.10 | 30.15 | 193,895 | -1.80(-5.63%) |
Feb 19, 2013 | 32.20 | 32.35 | 31.73 | 31.95 | 67,589 | -0.27(-0.84%) |
Feb 15, 2013 | 31.53 | 32.42 | 31.45 | 32.22 | 147,261 | +0.83(+2.65%) |
Feb 14, 2013 | 31.38 | 31.68 | 31.12 | 31.39 | 119,646 | -0.31(-0.97%) |
Feb 13, 2013 | 32.01 | 32.19 | 31.50 | 31.70 | 83,499 | -0.19(-0.60%) |
Feb 12, 2013 | 32.01 | 32.49 | 31.79 | 31.89 | 128,349 | +0.16(+0.51%) |
Feb 11, 2013 | 32.00 | 32.00 | 31.62 | 31.73 | 86,031 | -0.33(-1.03%) |
Feb 08, 2013 | 31.57 | 32.28 | 31.31 | 32.06 | 77,383 | +0.63(+2.01%) |
Feb 07, 2013 | 32.08 | 32.08 | 31.28 | 31.43 | 153,316 | -0.68(-2.11%) |
Feb 06, 2013 | 31.75 | 32.11 | 31.54 | 32.11 | 87,562 | +0.26(+0.82%) |
Feb 04, 2013 | 31.88 | 31.99 | 31.78 | 31.85 | 179,463 | -0.50(-1.55%) |