Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.57 | 25.57 | 25.51 | 25.56 | 10,402 | -0.06(-0.23%) |
Apr 27, 2012 | 25.66 | 25.66 | 25.55 | 25.62 | 20,427 | -0.04(-0.16%) |
Apr 26, 2012 | 25.42 | 25.69 | 25.42 | 25.66 | 10,120 | +0.22(+0.86%) |
Apr 25, 2012 | 25.38 | 25.44 | 25.37 | 25.44 | 10,211 | +0.37(+1.47%) |
Apr 24, 2012 | 25.08 | 25.17 | 25.05 | 25.08 | 9,818 | +0.07(+0.29%) |
Apr 23, 2012 | 24.96 | 25.04 | 24.96 | 25.00 | 11,997 | -0.29(-1.16%) |
Apr 20, 2012 | 25.38 | 25.43 | 25.29 | 25.30 | 11,067 | +0.01(+0.05%) |
Apr 19, 2012 | 25.40 | 25.48 | 25.18 | 25.29 | 19,731 | -0.15(-0.58%) |
Apr 18, 2012 | 25.42 | 25.47 | 25.37 | 25.43 | 5,494 | -0.12(-0.46%) |
Apr 17, 2012 | 25.32 | 25.56 | 25.32 | 25.55 | 9,562 | +0.33(+1.30%) |
Apr 16, 2012 | 25.36 | 25.37 | 25.14 | 25.22 | 26,046 | -0.13(-0.53%) |
Apr 13, 2012 | 25.34 | 25.37 | 25.31 | 25.36 | 5,892 | -0.13(-0.51%) |
Apr 12, 2012 | 25.21 | 25.49 | 25.21 | 25.49 | 32,783 | +0.30(+1.20%) |
Apr 11, 2012 | 25.20 | 25.21 | 25.13 | 25.18 | 7,035 | +0.26(+1.04%) |
Apr 10, 2012 | 25.34 | 25.39 | 24.92 | 24.92 | 8,177 | -0.52(-2.06%) |
Apr 09, 2012 | 25.35 | 25.45 | 25.31 | 25.45 | 15,131 | -0.22(-0.87%) |
Apr 05, 2012 | 25.55 | 25.72 | 25.55 | 25.67 | 10,089 | -0.02(-0.07%) |
Apr 04, 2012 | 25.70 | 25.71 | 25.58 | 25.69 | 14,358 | -0.20(-0.78%) |
Apr 03, 2012 | 25.92 | 25.98 | 25.76 | 25.89 | 5,158 | -0.11(-0.44%) |
Apr 02, 2012 | 25.81 | 26.06 | 25.81 | 26.00 | 6,281 | +0.18(+0.68%) |
Mar 30, 2012 | 25.81 | 25.83 | 25.67 | 25.83 | 6,787 | +0.17(+0.67%) |
Mar 29, 2012 | 25.53 | 25.65 | 25.53 | 25.65 | 5,582 | -0.06(-0.24%) |
Mar 28, 2012 | 25.81 | 25.81 | 25.59 | 25.72 | 16,154 | -0.23(-0.89%) |
Mar 27, 2012 | 25.96 | 25.96 | 25.90 | 25.95 | 5,425 | +0.05(+0.20%) |
Mar 26, 2012 | 25.76 | 25.90 | 25.76 | 25.90 | 5,468 | +0.32(+1.26%) |
Mar 23, 2012 | 25.40 | 25.57 | 25.40 | 25.57 | 3,191 | +0.08(+0.32%) |
Mar 22, 2012 | 25.53 | 25.56 | 25.44 | 25.49 | 9,561 | -0.28(-1.09%) |
Mar 21, 2012 | 25.78 | 25.78 | 25.68 | 25.77 | 14,302 | +0.01(+0.05%) |
Mar 20, 2012 | 25.74 | 25.76 | 25.70 | 25.76 | 9,661 | -0.14(-0.54%) |
Mar 19, 2012 | 25.78 | 25.90 | 25.78 | 25.90 | 10,293 | +0.13(+0.50%) |
Mar 16, 2012 | 25.79 | 25.84 | 25.74 | 25.77 | 89,672 | +0.05(+0.19%) |
Mar 15, 2012 | 25.60 | 25.73 | 25.59 | 25.72 | 25,687 | +0.15(+0.58%) |
Mar 14, 2012 | 25.54 | 25.63 | 25.51 | 25.57 | 28,201 | +0.05(+0.18%) |
Mar 13, 2012 | 25.27 | 25.52 | 25.23 | 25.52 | 16,075 | +0.38(+1.53%) |
Mar 12, 2012 | 25.22 | 25.22 | 25.11 | 25.14 | 10,403 | -0.04(-0.17%) |
Mar 09, 2012 | 25.17 | 25.24 | 25.17 | 25.18 | 4,045 | +0.12(+0.48%) |
Mar 08, 2012 | 24.97 | 25.06 | 24.97 | 25.06 | 8,418 | +0.23(+0.94%) |
Mar 07, 2012 | 24.67 | 24.84 | 24.67 | 24.83 | 62,315 | +0.20(+0.82%) |
Mar 06, 2012 | 24.83 | 24.86 | 24.61 | 24.63 | 32,306 | -0.41(-1.64%) |
Mar 05, 2012 | 25.01 | 25.07 | 24.99 | 25.04 | 5,635 | -0.10(-0.42%) |
Mar 02, 2012 | 25.21 | 25.21 | 25.13 | 25.14 | 6,951 | -0.03(-0.10%) |
Mar 01, 2012 | 25.16 | 25.27 | 25.16 | 25.17 | 11,209 | +0.10(+0.40%) |
Feb 29, 2012 | 25.23 | 25.26 | 25.07 | 25.07 | 14,544 | -0.13(-0.51%) |
Feb 28, 2012 | 25.13 | 25.21 | 25.13 | 25.19 | 48,546 | +0.01(+0.05%) |
Feb 27, 2012 | 24.96 | 25.20 | 24.92 | 25.18 | 75,044 | +0.09(+0.37%) |
Feb 24, 2012 | 25.15 | 25.18 | 25.08 | 25.09 | 6,523 | -0.00(-0.02%) |
Feb 23, 2012 | 24.96 | 25.09 | 24.96 | 25.09 | 2,521 | +0.13(+0.52%) |
Feb 22, 2012 | 25.04 | 25.04 | 24.93 | 24.97 | 8,910 | -0.05(-0.19%) |
Feb 21, 2012 | 25.17 | 25.17 | 25.01 | 25.01 | 13,936 | -0.09(-0.37%) |
Feb 17, 2012 | 25.09 | 25.11 | 25.06 | 25.11 | 6,561 | +0.06(+0.23%) |
Feb 16, 2012 | 24.81 | 25.05 | 24.80 | 25.05 | 20,292 | +0.19(+0.77%) |
Feb 15, 2012 | 24.95 | 24.96 | 24.82 | 24.86 | 4,042 | +0.02(+0.09%) |
Feb 14, 2012 | 24.73 | 24.83 | 24.69 | 24.83 | 8,922 | -0.02(-0.07%) |
Feb 13, 2012 | 24.74 | 24.85 | 24.74 | 24.85 | 2,619 | +0.20(+0.81%) |
Feb 10, 2012 | 24.66 | 24.70 | 24.58 | 24.65 | 12,216 | -0.22(-0.87%) |
Feb 09, 2012 | 24.78 | 24.89 | 24.74 | 24.87 | 8,851 | +0.09(+0.37%) |
Feb 08, 2012 | 24.81 | 24.81 | 24.70 | 24.78 | 3,303 | +0.01(+0.03%) |
Feb 07, 2012 | 24.63 | 24.77 | 24.58 | 24.77 | 21,661 | +0.09(+0.36%) |
Feb 06, 2012 | 24.66 | 24.70 | 24.63 | 24.68 | 31,346 | -0.02(-0.06%) |
Feb 03, 2012 | 24.57 | 24.71 | 24.56 | 24.70 | 26,483 | +0.32(+1.32%) |
Feb 02, 2012 | 24.37 | 24.44 | 24.32 | 24.37 | 11,094 | -0.00(-0.01%) |