Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.78 | 25.14 | 24.66 | 25.13 | 716,620 | +0.37(+1.48%) |
Apr 29, 2013 | 24.84 | 25.00 | 24.53 | 24.77 | 968,622 | +0.04(+0.18%) |
Apr 26, 2013 | 24.39 | 24.86 | 24.48 | 24.72 | 1,162,572 | -0.33(-1.33%) |
Apr 25, 2013 | 24.22 | 25.13 | 24.14 | 25.06 | 1,078,665 | +0.83(+3.43%) |
Apr 24, 2013 | 24.50 | 24.66 | 24.17 | 24.22 | 431,810 | -0.26(-1.07%) |
Apr 23, 2013 | 24.50 | 24.76 | 24.23 | 24.49 | 1,121,934 | -0.33(-1.34%) |
Apr 22, 2013 | 24.77 | 25.04 | 24.54 | 24.82 | 309,711 | -0.16(-0.63%) |
Apr 19, 2013 | 24.55 | 25.25 | 24.47 | 24.98 | 486,933 | +0.55(+2.26%) |
Apr 18, 2013 | 24.54 | 24.58 | 24.29 | 24.43 | 547,045 | -0.13(-0.53%) |
Apr 17, 2013 | 24.64 | 24.89 | 24.43 | 24.56 | 734,639 | -0.21(-0.85%) |
Apr 16, 2013 | 24.71 | 24.78 | 24.46 | 24.77 | 415,336 | +0.22(+0.89%) |
Apr 15, 2013 | 25.05 | 25.14 | 24.49 | 24.55 | 457,302 | -0.62(-2.47%) |
Apr 12, 2013 | 25.21 | 25.50 | 25.09 | 25.17 | 443,487 | -0.11(-0.45%) |
Apr 11, 2013 | 25.34 | 25.70 | 25.18 | 25.28 | 584,002 | -0.02(-0.07%) |
Apr 10, 2013 | 25.05 | 25.39 | 24.87 | 25.30 | 799,100 | +0.33(+1.33%) |
Apr 09, 2013 | 24.74 | 25.13 | 24.70 | 24.97 | 569,208 | +0.29(+1.17%) |
Apr 08, 2013 | 24.25 | 24.68 | 24.21 | 24.68 | 232,184 | +0.46(+1.92%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.58 | 24.22 | 669,145 | +0.13(+0.55%) |
Apr 04, 2013 | 23.84 | 24.09 | 23.64 | 24.08 | 227,454 | +0.28(+1.18%) |
Apr 03, 2013 | 24.40 | 24.44 | 23.57 | 23.80 | 430,279 | -0.61(-2.51%) |
Apr 02, 2013 | 24.80 | 24.88 | 24.30 | 24.42 | 373,371 | -0.37(-1.48%) |
Apr 01, 2013 | 25.13 | 25.13 | 24.57 | 24.78 | 265,515 | -0.32(-1.29%) |
Mar 28, 2013 | 25.08 | 25.22 | 25.02 | 25.11 | 314,124 | +0.04(+0.14%) |
Mar 27, 2013 | 24.95 | 25.34 | 24.92 | 25.07 | 477,185 | +0.00(+0.00%) |
Mar 26, 2013 | 25.06 | 25.24 | 24.98 | 25.07 | 206,698 | +0.09(+0.35%) |
Mar 25, 2013 | 24.96 | 25.11 | 24.87 | 24.99 | 301,710 | +0.12(+0.49%) |
Mar 22, 2013 | 24.91 | 25.06 | 24.81 | 24.86 | 331,220 | +0.04(+0.18%) |
Mar 21, 2013 | 25.09 | 25.20 | 24.65 | 24.82 | 365,404 | -0.46(-1.80%) |
Mar 20, 2013 | 25.13 | 25.39 | 25.13 | 25.27 | 337,740 | +0.28(+1.12%) |
Mar 19, 2013 | 25.09 | 25.18 | 24.77 | 24.99 | 386,709 | +0.02(+0.07%) |
Mar 18, 2013 | 24.58 | 25.01 | 24.52 | 24.98 | 390,287 | +0.16(+0.63%) |
Mar 15, 2013 | 24.85 | 24.96 | 24.72 | 24.82 | 958,946 | -0.09(-0.35%) |
Mar 14, 2013 | 24.93 | 25.20 | 24.85 | 24.91 | 329,640 | +0.13(+0.53%) |
Mar 13, 2013 | 24.78 | 25.05 | 24.69 | 24.78 | 264,441 | -0.01(-0.04%) |
Mar 12, 2013 | 25.06 | 25.10 | 24.75 | 24.78 | 443,832 | -0.25(-0.98%) |
Mar 11, 2013 | 25.04 | 25.24 | 24.95 | 25.03 | 379,851 | -0.07(-0.28%) |
Mar 08, 2013 | 24.77 | 25.12 | 24.41 | 25.10 | 438,047 | +0.47(+1.92%) |
Mar 07, 2013 | 24.63 | 24.81 | 24.40 | 24.63 | 411,444 | -0.02(-0.07%) |
Mar 06, 2013 | 24.45 | 24.76 | 24.45 | 24.64 | 432,035 | +0.28(+1.15%) |
Mar 05, 2013 | 24.36 | 24.85 | 24.32 | 24.36 | 400,032 | +0.09(+0.36%) |
Mar 04, 2013 | 23.97 | 24.45 | 23.97 | 24.28 | 513,917 | +0.30(+1.24%) |
Mar 01, 2013 | 23.86 | 24.06 | 23.46 | 23.98 | 751,187 | +0.10(+0.43%) |
Feb 28, 2013 | 24.20 | 24.43 | 23.86 | 23.88 | 478,305 | -0.43(-1.76%) |
Feb 27, 2013 | 23.95 | 24.55 | 23.95 | 24.31 | 265,914 | +0.36(+1.50%) |
Feb 26, 2013 | 24.23 | 24.42 | 23.88 | 23.95 | 886,359 | -0.14(-0.58%) |
Feb 25, 2013 | 24.66 | 24.73 | 24.09 | 24.09 | 503,898 | -0.41(-1.68%) |
Feb 22, 2013 | 24.60 | 24.61 | 24.29 | 24.50 | 475,769 | +0.01(+0.04%) |
Feb 21, 2013 | 25.22 | 25.22 | 24.36 | 24.49 | 819,598 | -0.78(-3.08%) |
Feb 20, 2013 | 25.90 | 26.05 | 25.22 | 25.27 | 474,599 | -0.59(-2.30%) |
Feb 19, 2013 | 25.71 | 25.94 | 25.68 | 25.86 | 352,434 | +0.26(+1.02%) |
Feb 15, 2013 | 25.61 | 25.68 | 25.38 | 25.60 | 623,740 | +0.05(+0.21%) |
Feb 14, 2013 | 25.91 | 25.95 | 25.55 | 25.55 | 454,741 | -0.38(-1.48%) |
Feb 13, 2013 | 26.48 | 26.60 | 25.79 | 25.93 | 502,782 | -0.53(-2.02%) |
Feb 12, 2013 | 26.24 | 26.64 | 26.13 | 26.47 | 371,988 | +0.30(+1.14%) |
Feb 11, 2013 | 26.26 | 26.41 | 25.96 | 26.17 | 431,990 | -0.09(-0.33%) |
Feb 08, 2013 | 25.80 | 26.46 | 25.01 | 26.26 | 442,487 | +0.30(+1.15%) |
Feb 07, 2013 | 25.81 | 26.03 | 25.06 | 25.96 | 659,478 | -0.16(-0.60%) |
Feb 06, 2013 | 26.06 | 26.18 | 25.92 | 26.12 | 383,272 | +0.11(+0.44%) |
Feb 04, 2013 | 25.99 | 26.24 | 25.85 | 26.00 | 257,676 | -0.10(-0.37%) |