Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.84 | 24.53 | 23.72 | 24.51 | 286,148 | +0.60(+2.50%) |
Apr 29, 2013 | 23.88 | 24.02 | 23.76 | 23.91 | 99,396 | +0.19(+0.81%) |
Apr 26, 2013 | 23.80 | 23.85 | 23.46 | 23.72 | 133,850 | -0.11(-0.45%) |
Apr 25, 2013 | 23.88 | 24.16 | 23.74 | 23.83 | 128,671 | +0.04(+0.15%) |
Apr 24, 2013 | 23.62 | 23.89 | 23.49 | 23.79 | 140,420 | +0.09(+0.39%) |
Apr 23, 2013 | 23.44 | 23.77 | 23.25 | 23.70 | 226,562 | +0.51(+2.21%) |
Apr 22, 2013 | 23.70 | 23.74 | 22.67 | 23.19 | 195,055 | -0.32(-1.36%) |
Apr 19, 2013 | 23.21 | 23.64 | 22.57 | 23.51 | 232,423 | +0.33(+1.44%) |
Apr 18, 2013 | 23.21 | 25.01 | 23.12 | 23.17 | 554,696 | +0.26(+1.15%) |
Apr 17, 2013 | 23.52 | 23.56 | 22.39 | 22.91 | 284,874 | -0.89(-3.74%) |
Apr 16, 2013 | 23.20 | 23.86 | 22.98 | 23.80 | 233,450 | +0.89(+3.88%) |
Apr 15, 2013 | 24.28 | 24.33 | 22.82 | 22.91 | 305,962 | -1.52(-6.21%) |
Apr 12, 2013 | 24.47 | 24.75 | 24.31 | 24.43 | 96,567 | -0.14(-0.55%) |
Apr 11, 2013 | 24.36 | 24.78 | 24.36 | 24.56 | 68,576 | +0.19(+0.79%) |
Apr 10, 2013 | 23.76 | 24.78 | 23.71 | 24.37 | 199,616 | +0.70(+2.95%) |
Apr 09, 2013 | 24.12 | 24.14 | 23.60 | 23.67 | 116,414 | -0.34(-1.42%) |
Apr 08, 2013 | 23.49 | 24.01 | 23.40 | 24.01 | 104,332 | +0.66(+2.80%) |
Apr 05, 2013 | 22.86 | 23.37 | 22.86 | 23.36 | 139,211 | -0.01(-0.03%) |
Apr 04, 2013 | 23.36 | 23.46 | 23.22 | 23.37 | 133,220 | +0.08(+0.34%) |
Apr 03, 2013 | 24.06 | 24.09 | 23.24 | 23.29 | 158,509 | -0.64(-2.68%) |
Apr 02, 2013 | 24.62 | 24.67 | 23.81 | 23.93 | 124,918 | -0.53(-2.15%) |
Apr 01, 2013 | 25.28 | 25.36 | 24.32 | 24.46 | 145,376 | -0.81(-3.21%) |
Mar 28, 2013 | 24.95 | 25.45 | 24.78 | 25.27 | 191,265 | +0.24(+0.97%) |
Mar 27, 2013 | 24.67 | 25.03 | 24.57 | 25.02 | 97,086 | +0.22(+0.89%) |
Mar 26, 2013 | 24.73 | 24.81 | 24.54 | 24.80 | 124,967 | +0.28(+1.13%) |
Mar 25, 2013 | 24.51 | 24.85 | 24.32 | 24.53 | 231,797 | +0.04(+0.17%) |
Mar 22, 2013 | 24.55 | 24.82 | 24.41 | 24.48 | 234,194 | +0.09(+0.35%) |
Mar 21, 2013 | 24.38 | 24.77 | 24.32 | 24.40 | 144,815 | -0.14(-0.58%) |
Mar 20, 2013 | 24.60 | 24.71 | 24.24 | 24.54 | 131,418 | +0.09(+0.35%) |
Mar 19, 2013 | 24.41 | 24.47 | 24.18 | 24.46 | 218,762 | +0.19(+0.79%) |
Mar 18, 2013 | 23.93 | 24.43 | 23.86 | 24.26 | 144,200 | +0.04(+0.15%) |
Mar 15, 2013 | 24.09 | 24.28 | 23.51 | 24.23 | 465,974 | -0.10(-0.41%) |
Mar 14, 2013 | 24.14 | 24.36 | 23.89 | 24.33 | 181,432 | +0.32(+1.33%) |
Mar 13, 2013 | 23.75 | 24.11 | 23.69 | 24.01 | 103,337 | +0.32(+1.35%) |
Mar 12, 2013 | 23.86 | 23.87 | 23.59 | 23.69 | 128,315 | -0.19(-0.78%) |
Mar 11, 2013 | 23.87 | 24.16 | 23.76 | 23.87 | 124,607 | -0.22(-0.92%) |
Mar 08, 2013 | 23.96 | 24.14 | 23.71 | 24.09 | 159,996 | +0.39(+1.65%) |
Mar 07, 2013 | 23.64 | 23.70 | 23.33 | 23.70 | 177,895 | +0.04(+0.15%) |
Mar 06, 2013 | 23.39 | 23.76 | 23.28 | 23.67 | 188,251 | +0.33(+1.40%) |
Mar 05, 2013 | 22.67 | 23.35 | 22.63 | 23.34 | 238,100 | +0.80(+3.57%) |
Mar 04, 2013 | 22.21 | 22.53 | 22.00 | 22.53 | 198,930 | +0.27(+1.22%) |
Mar 01, 2013 | 22.23 | 22.39 | 21.88 | 22.26 | 327,193 | -0.21(-0.92%) |
Feb 28, 2013 | 22.73 | 22.80 | 22.46 | 22.47 | 164,152 | -0.12(-0.54%) |
Feb 27, 2013 | 22.11 | 23.02 | 22.11 | 22.59 | 195,572 | +0.46(+2.06%) |
Feb 26, 2013 | 22.04 | 22.26 | 21.87 | 22.13 | 152,559 | +0.28(+1.30%) |
Feb 25, 2013 | 23.32 | 23.32 | 21.84 | 21.85 | 382,694 | -1.32(-5.69%) |
Feb 22, 2013 | 22.99 | 23.17 | 22.92 | 23.17 | 170,982 | +0.38(+1.66%) |
Feb 21, 2013 | 22.92 | 23.08 | 22.54 | 22.79 | 156,532 | -0.08(-0.34%) |
Feb 20, 2013 | 23.43 | 23.48 | 22.79 | 22.87 | 432,654 | -0.50(-2.15%) |
Feb 19, 2013 | 22.97 | 23.38 | 22.91 | 23.37 | 296,724 | +0.47(+2.04%) |
Feb 15, 2013 | 22.56 | 22.94 | 22.44 | 22.90 | 283,726 | +0.44(+1.95%) |
Feb 14, 2013 | 22.38 | 22.57 | 22.37 | 22.46 | 73,037 | +0.00(+0.00%) |
Feb 13, 2013 | 22.24 | 22.46 | 22.13 | 22.46 | 195,484 | +0.27(+1.21%) |
Feb 12, 2013 | 21.73 | 22.24 | 21.73 | 22.20 | 164,008 | +0.51(+2.35%) |
Feb 11, 2013 | 21.66 | 21.79 | 21.55 | 21.69 | 133,483 | +0.06(+0.26%) |
Feb 08, 2013 | 21.31 | 21.68 | 21.28 | 21.63 | 143,226 | +0.40(+1.86%) |
Feb 07, 2013 | 21.26 | 21.32 | 21.02 | 21.24 | 244,895 | +0.02(+0.10%) |
Feb 06, 2013 | 21.69 | 21.69 | 19.98 | 21.21 | 898,162 | -1.02(-4.61%) |
Feb 04, 2013 | 22.37 | 22.52 | 22.09 | 22.24 | 144,658 | -0.34(-1.50%) |