Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.64 | 31.97 | 28.31 | 31.66 | 1,136,495 | +4.93(+18.44%) |
Apr 29, 2013 | 26.89 | 26.99 | 26.70 | 26.73 | 161,725 | -0.10(-0.37%) |
Apr 26, 2013 | 27.10 | 27.09 | 26.75 | 26.83 | 103,658 | -0.26(-0.96%) |
Apr 25, 2013 | 26.44 | 27.13 | 26.44 | 27.09 | 115,423 | +0.64(+2.42%) |
Apr 24, 2013 | 25.86 | 26.62 | 25.86 | 26.45 | 128,219 | +0.60(+2.32%) |
Apr 23, 2013 | 25.79 | 25.95 | 25.64 | 25.85 | 173,426 | +0.07(+0.27%) |
Apr 22, 2013 | 25.75 | 25.89 | 25.48 | 25.78 | 97,548 | +0.01(+0.04%) |
Apr 19, 2013 | 25.75 | 25.91 | 25.40 | 25.77 | 110,116 | +0.04(+0.16%) |
Apr 18, 2013 | 25.88 | 25.98 | 25.54 | 25.73 | 65,619 | -0.15(-0.58%) |
Apr 17, 2013 | 25.83 | 25.97 | 25.63 | 25.88 | 92,803 | -0.22(-0.84%) |
Apr 16, 2013 | 25.87 | 26.13 | 25.81 | 26.10 | 118,068 | +0.27(+1.05%) |
Apr 15, 2013 | 25.76 | 26.20 | 25.72 | 25.83 | 264,281 | -0.01(-0.04%) |
Apr 12, 2013 | 26.64 | 26.64 | 25.73 | 25.84 | 142,069 | -1.01(-3.76%) |
Apr 11, 2013 | 26.96 | 27.07 | 26.68 | 26.85 | 169,404 | +0.05(+0.19%) |
Apr 10, 2013 | 26.19 | 26.86 | 26.15 | 26.80 | 173,644 | +0.72(+2.76%) |
Apr 09, 2013 | 26.09 | 26.40 | 25.97 | 26.08 | 199,958 | -0.03(-0.11%) |
Apr 08, 2013 | 26.37 | 26.40 | 25.99 | 26.11 | 87,976 | -0.27(-1.02%) |
Apr 05, 2013 | 25.69 | 26.44 | 25.56 | 26.38 | 275,995 | +0.37(+1.42%) |
Apr 04, 2013 | 25.97 | 26.24 | 25.82 | 26.01 | 188,233 | +0.10(+0.39%) |
Apr 03, 2013 | 26.27 | 26.50 | 25.82 | 25.91 | 145,102 | -0.35(-1.33%) |
Apr 02, 2013 | 26.40 | 26.51 | 26.21 | 26.26 | 160,352 | -0.14(-0.53%) |
Apr 01, 2013 | 27.16 | 27.16 | 26.28 | 26.40 | 155,796 | -0.76(-2.80%) |
Mar 28, 2013 | 26.76 | 27.24 | 26.63 | 27.16 | 199,949 | +0.45(+1.68%) |
Mar 27, 2013 | 26.26 | 26.79 | 26.21 | 26.71 | 151,091 | +0.44(+1.67%) |
Mar 26, 2013 | 26.21 | 26.35 | 26.12 | 26.27 | 288,409 | +0.19(+0.73%) |
Mar 25, 2013 | 26.02 | 26.32 | 25.97 | 26.08 | 169,363 | +0.09(+0.35%) |
Mar 22, 2013 | 26.02 | 26.25 | 25.88 | 25.99 | 158,587 | -0.04(-0.15%) |
Mar 21, 2013 | 25.86 | 26.05 | 25.75 | 26.03 | 359,876 | +0.03(+0.12%) |
Mar 20, 2013 | 25.79 | 26.09 | 25.74 | 26.00 | 189,457 | +0.29(+1.13%) |
Mar 19, 2013 | 25.59 | 25.83 | 25.50 | 25.71 | 183,468 | +0.05(+0.19%) |
Mar 18, 2013 | 25.80 | 26.04 | 25.33 | 25.66 | 346,318 | -0.36(-1.38%) |
Mar 15, 2013 | 26.07 | 26.12 | 25.96 | 26.02 | 186,550 | -0.01(-0.04%) |
Mar 14, 2013 | 25.81 | 26.24 | 25.81 | 26.03 | 128,913 | +0.22(+0.85%) |
Mar 13, 2013 | 26.02 | 26.16 | 25.73 | 25.81 | 210,180 | -0.23(-0.88%) |
Mar 12, 2013 | 26.31 | 26.53 | 25.98 | 26.04 | 184,228 | -0.25(-0.95%) |
Mar 11, 2013 | 25.83 | 26.36 | 25.83 | 26.29 | 81,345 | +0.44(+1.70%) |
Mar 08, 2013 | 26.76 | 26.80 | 25.84 | 25.85 | 127,262 | -0.65(-2.45%) |
Mar 07, 2013 | 26.03 | 26.64 | 26.03 | 26.50 | 246,933 | +0.54(+2.08%) |
Mar 06, 2013 | 25.93 | 26.05 | 25.61 | 25.96 | 147,677 | +0.04(+0.15%) |
Mar 05, 2013 | 26.17 | 26.19 | 25.85 | 25.92 | 160,706 | -0.33(-1.26%) |
Mar 04, 2013 | 26.28 | 26.52 | 25.99 | 26.25 | 91,103 | -0.12(-0.46%) |
Mar 01, 2013 | 26.26 | 26.47 | 26.00 | 26.37 | 110,850 | +0.02(+0.08%) |
Feb 28, 2013 | 26.25 | 26.43 | 26.10 | 26.35 | 150,566 | +0.07(+0.27%) |
Feb 27, 2013 | 25.70 | 26.54 | 25.62 | 26.28 | 140,944 | +0.53(+2.06%) |
Feb 26, 2013 | 26.20 | 26.20 | 25.60 | 25.75 | 240,816 | -0.51(-1.94%) |
Feb 25, 2013 | 26.62 | 26.84 | 26.24 | 26.26 | 110,163 | -0.29(-1.09%) |
Feb 22, 2013 | 26.42 | 27.09 | 26.29 | 26.55 | 136,046 | +0.03(+0.11%) |
Feb 21, 2013 | 27.30 | 27.35 | 26.21 | 26.52 | 231,794 | -0.90(-3.28%) |
Feb 20, 2013 | 27.38 | 27.42 | 27.23 | 27.42 | 182,655 | -0.09(-0.33%) |
Feb 19, 2013 | 27.04 | 27.59 | 26.93 | 27.51 | 163,301 | +0.19(+0.70%) |
Feb 15, 2013 | 26.94 | 27.36 | 26.82 | 27.32 | 135,336 | +0.24(+0.89%) |
Feb 14, 2013 | 27.06 | 27.34 | 26.97 | 27.08 | 147,699 | +0.02(+0.07%) |
Feb 13, 2013 | 27.43 | 27.60 | 26.86 | 27.06 | 383,587 | -1.20(-4.25%) |
Feb 12, 2013 | 27.71 | 28.35 | 27.70 | 28.26 | 237,786 | +0.56(+2.02%) |
Feb 11, 2013 | 27.39 | 27.78 | 27.32 | 27.70 | 169,588 | +0.24(+0.87%) |
Feb 08, 2013 | 27.11 | 27.55 | 27.04 | 27.46 | 128,796 | +0.30(+1.10%) |
Feb 07, 2013 | 26.95 | 27.16 | 26.80 | 27.16 | 144,756 | +0.15(+0.56%) |
Feb 06, 2013 | 26.87 | 27.05 | 26.77 | 27.01 | 127,902 | +0.43(+1.62%) |
Feb 04, 2013 | 26.44 | 26.73 | 26.36 | 26.58 | 200,592 | -0.10(-0.37%) |