Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.99 | 23.99 | 23.93 | 23.94 | 61,304 | +0.01(+0.02%) |
Apr 27, 2012 | 23.93 | 23.94 | 23.88 | 23.94 | 225,969 | +0.06(+0.24%) |
Apr 26, 2012 | 23.90 | 23.91 | 23.87 | 23.88 | 221,164 | +0.01(+0.02%) |
Apr 25, 2012 | 23.91 | 23.91 | 23.84 | 23.87 | 130,493 | +0.03(+0.11%) |
Apr 24, 2012 | 23.83 | 23.86 | 23.79 | 23.85 | 63,260 | +0.05(+0.22%) |
Apr 23, 2012 | 23.71 | 23.79 | 23.71 | 23.79 | 57,725 | -0.02(-0.07%) |
Apr 20, 2012 | 23.86 | 23.88 | 23.81 | 23.81 | 50,137 | -0.04(-0.18%) |
Apr 19, 2012 | 23.77 | 23.87 | 23.77 | 23.85 | 52,014 | +0.03(+0.13%) |
Apr 18, 2012 | 23.85 | 23.91 | 23.82 | 23.82 | 50,035 | -0.06(-0.24%) |
Apr 17, 2012 | 23.94 | 23.94 | 23.87 | 23.88 | 38,010 | -0.01(-0.02%) |
Apr 16, 2012 | 23.91 | 23.91 | 23.82 | 23.88 | 56,166 | +0.03(+0.13%) |
Apr 13, 2012 | 23.86 | 23.86 | 23.78 | 23.85 | 40,621 | -0.02(-0.10%) |
Apr 12, 2012 | 23.76 | 23.89 | 23.74 | 23.88 | 28,984 | +0.18(+0.75%) |
Apr 11, 2012 | 23.77 | 23.77 | 23.67 | 23.70 | 55,778 | -0.02(-0.09%) |
Apr 10, 2012 | 23.76 | 23.81 | 23.67 | 23.72 | 242,562 | -0.09(-0.36%) |
Apr 09, 2012 | 23.76 | 23.81 | 23.74 | 23.80 | 34,705 | -0.04(-0.16%) |
Apr 05, 2012 | 23.80 | 23.85 | 23.77 | 23.84 | 33,431 | -0.01(-0.02%) |
Apr 04, 2012 | 23.80 | 23.86 | 23.79 | 23.85 | 51,080 | -0.03(-0.13%) |
Apr 03, 2012 | 23.85 | 23.88 | 23.83 | 23.88 | 55,593 | +0.02(+0.09%) |
Apr 02, 2012 | 23.85 | 23.89 | 23.84 | 23.86 | 76,139 | +0.00(+0.00%) |
Mar 30, 2012 | 23.92 | 23.92 | 23.86 | 23.86 | 60,351 | -0.02(-0.09%) |
Mar 29, 2012 | 23.87 | 23.93 | 23.87 | 23.88 | 96,757 | -0.02(-0.09%) |
Mar 28, 2012 | 23.90 | 23.93 | 23.88 | 23.90 | 84,161 | +0.05(+0.22%) |
Mar 27, 2012 | 23.92 | 23.92 | 23.85 | 23.85 | 150,598 | -0.06(-0.26%) |
Mar 26, 2012 | 23.96 | 23.96 | 23.90 | 23.91 | 50,920 | -0.00(-0.00%) |
Mar 23, 2012 | 23.85 | 23.91 | 23.85 | 23.91 | 70,006 | +0.07(+0.29%) |
Mar 22, 2012 | 23.81 | 23.87 | 23.81 | 23.84 | 77,466 | -0.04(-0.18%) |
Mar 21, 2012 | 23.88 | 23.90 | 23.84 | 23.88 | 37,735 | +0.01(+0.02%) |
Mar 20, 2012 | 23.79 | 23.88 | 23.73 | 23.88 | 40,096 | +0.01(+0.04%) |
Mar 19, 2012 | 23.87 | 23.89 | 23.87 | 23.87 | 51,400 | +0.00(+0.00%) |
Mar 16, 2012 | 23.85 | 23.87 | 23.80 | 23.87 | 75,246 | -0.21(-0.88%) |
Mar 15, 2012 | 24.27 | 24.27 | 24.07 | 24.08 | 71,946 | -0.07(-0.31%) |
Mar 14, 2012 | 24.21 | 24.21 | 24.15 | 24.16 | 73,941 | -0.07(-0.29%) |
Mar 13, 2012 | 24.21 | 24.25 | 24.17 | 24.22 | 321,207 | +0.14(+0.60%) |
Mar 12, 2012 | 24.10 | 24.12 | 24.03 | 24.08 | 301,639 | -0.03(-0.13%) |
Mar 09, 2012 | 24.07 | 24.11 | 24.06 | 24.11 | 85,790 | +0.07(+0.29%) |
Mar 08, 2012 | 24.04 | 24.05 | 23.90 | 24.04 | 85,314 | +0.08(+0.33%) |
Mar 07, 2012 | 23.96 | 24.09 | 23.95 | 23.96 | 81,520 | +0.05(+0.22%) |
Mar 06, 2012 | 24.00 | 24.00 | 23.88 | 23.91 | 67,026 | -0.15(-0.62%) |
Mar 05, 2012 | 24.04 | 24.12 | 24.02 | 24.06 | 66,920 | -0.05(-0.20%) |
Mar 02, 2012 | 24.08 | 24.11 | 24.07 | 24.11 | 72,836 | +0.04(+0.15%) |
Mar 01, 2012 | 24.11 | 24.12 | 24.06 | 24.07 | 67,207 | -0.02(-0.09%) |
Feb 29, 2012 | 24.14 | 24.17 | 24.08 | 24.09 | 96,270 | +0.04(+0.18%) |
Feb 28, 2012 | 24.05 | 24.07 | 24.02 | 24.05 | 560,487 | +0.01(+0.04%) |
Feb 27, 2012 | 23.96 | 24.08 | 23.95 | 24.04 | 66,557 | +0.05(+0.20%) |
Feb 24, 2012 | 24.11 | 24.11 | 23.97 | 23.99 | 63,029 | +0.04(+0.18%) |
Feb 23, 2012 | 23.89 | 23.95 | 23.89 | 23.95 | 42,769 | +0.06(+0.27%) |
Feb 22, 2012 | 23.83 | 23.88 | 23.83 | 23.88 | 46,571 | +0.02(+0.09%) |
Feb 21, 2012 | 23.95 | 24.20 | 23.84 | 23.86 | 66,009 | +0.01(+0.02%) |
Feb 17, 2012 | 23.74 | 23.86 | 23.74 | 23.86 | 57,359 | +0.08(+0.33%) |
Feb 16, 2012 | 23.84 | 23.84 | 23.73 | 23.78 | 60,786 | +0.00(+0.00%) |
Feb 15, 2012 | 23.82 | 23.85 | 23.75 | 23.78 | 43,374 | -0.01(-0.02%) |
Feb 14, 2012 | 23.74 | 23.78 | 23.70 | 23.78 | 69,827 | +0.03(+0.11%) |
Feb 13, 2012 | 23.66 | 23.76 | 23.64 | 23.76 | 51,713 | +0.18(+0.74%) |
Feb 10, 2012 | 23.73 | 23.74 | 23.58 | 23.58 | 56,382 | -0.14(-0.60%) |
Feb 09, 2012 | 23.76 | 23.82 | 23.69 | 23.73 | 49,753 | +0.01(+0.02%) |
Feb 08, 2012 | 23.73 | 23.76 | 23.68 | 23.72 | 395,347 | +0.02(+0.09%) |
Feb 07, 2012 | 23.68 | 23.73 | 23.68 | 23.70 | 66,372 | +0.01(+0.02%) |
Feb 06, 2012 | 23.68 | 23.73 | 23.66 | 23.69 | 53,464 | -0.01(-0.06%) |
Feb 03, 2012 | 23.71 | 23.71 | 23.66 | 23.71 | 147,540 | +0.09(+0.40%) |
Feb 02, 2012 | 23.58 | 23.66 | 23.58 | 23.61 | 150,606 | +0.03(+0.13%) |