Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.85 | 23.96 | 23.53 | 23.62 | 221,819 | -0.23(-0.97%) |
Apr 27, 2012 | 23.75 | 23.93 | 23.49 | 23.85 | 267,941 | +0.08(+0.32%) |
Apr 26, 2012 | 23.83 | 23.97 | 23.29 | 23.77 | 352,239 | -0.27(-1.14%) |
Apr 25, 2012 | 23.49 | 24.17 | 23.37 | 24.05 | 434,780 | +0.81(+3.49%) |
Apr 24, 2012 | 23.12 | 23.43 | 23.00 | 23.24 | 259,152 | +0.07(+0.29%) |
Apr 23, 2012 | 23.30 | 23.43 | 23.00 | 23.17 | 283,355 | -0.58(-2.45%) |
Apr 20, 2012 | 24.28 | 24.28 | 23.67 | 23.75 | 289,405 | -0.03(-0.14%) |
Apr 19, 2012 | 23.89 | 24.29 | 23.49 | 23.78 | 323,224 | -0.01(-0.04%) |
Apr 18, 2012 | 23.90 | 23.90 | 23.33 | 23.79 | 260,055 | -0.32(-1.35%) |
Apr 17, 2012 | 23.65 | 24.39 | 23.65 | 24.12 | 287,476 | +0.58(+2.47%) |
Apr 16, 2012 | 23.50 | 23.74 | 23.14 | 23.53 | 289,914 | +0.10(+0.44%) |
Apr 13, 2012 | 24.16 | 24.17 | 23.43 | 23.43 | 170,806 | -0.87(-3.59%) |
Apr 12, 2012 | 23.88 | 24.47 | 23.83 | 24.30 | 246,833 | +0.56(+2.34%) |
Apr 11, 2012 | 23.50 | 23.84 | 23.36 | 23.75 | 240,594 | +0.56(+2.39%) |
Apr 10, 2012 | 23.49 | 23.69 | 23.02 | 23.19 | 245,825 | -0.44(-1.84%) |
Apr 09, 2012 | 23.46 | 23.80 | 23.26 | 23.63 | 304,403 | -0.16(-0.68%) |
Apr 05, 2012 | 23.80 | 23.95 | 23.71 | 23.79 | 302,246 | -0.22(-0.92%) |
Apr 04, 2012 | 24.37 | 24.46 | 23.87 | 24.01 | 255,634 | -0.70(-2.83%) |
Apr 03, 2012 | 25.23 | 25.41 | 24.59 | 24.71 | 245,854 | -0.66(-2.59%) |
Apr 02, 2012 | 25.11 | 25.41 | 24.79 | 25.37 | 285,164 | +0.15(+0.58%) |
Mar 30, 2012 | 25.56 | 25.56 | 25.15 | 25.23 | 383,785 | -0.09(-0.37%) |
Mar 29, 2012 | 25.03 | 25.40 | 24.84 | 25.32 | 234,673 | +0.05(+0.20%) |
Mar 28, 2012 | 25.67 | 25.91 | 25.17 | 25.27 | 301,154 | -0.44(-1.73%) |
Mar 27, 2012 | 25.84 | 26.15 | 25.62 | 25.71 | 326,864 | -0.07(-0.27%) |
Mar 26, 2012 | 25.63 | 25.91 | 25.35 | 25.78 | 314,720 | +0.43(+1.68%) |
Mar 23, 2012 | 24.98 | 25.42 | 24.56 | 25.35 | 335,633 | +0.52(+2.10%) |
Mar 22, 2012 | 24.82 | 25.01 | 24.71 | 24.83 | 251,513 | -0.32(-1.29%) |
Mar 21, 2012 | 25.43 | 25.53 | 25.15 | 25.16 | 291,068 | -0.29(-1.14%) |
Mar 20, 2012 | 25.17 | 25.63 | 25.17 | 25.45 | 293,396 | +0.02(+0.07%) |
Mar 19, 2012 | 25.16 | 25.55 | 25.00 | 25.43 | 212,688 | +0.15(+0.57%) |
Mar 16, 2012 | 25.59 | 25.60 | 25.23 | 25.29 | 537,297 | -0.32(-1.23%) |
Mar 15, 2012 | 24.90 | 25.60 | 24.88 | 25.60 | 499,100 | +0.59(+2.36%) |
Mar 14, 2012 | 24.74 | 25.03 | 24.66 | 25.01 | 518,119 | +0.10(+0.41%) |
Mar 13, 2012 | 24.65 | 24.93 | 24.53 | 24.91 | 349,888 | +0.44(+1.82%) |
Mar 12, 2012 | 24.80 | 24.89 | 24.26 | 24.47 | 207,836 | -0.34(-1.38%) |
Mar 09, 2012 | 24.70 | 25.09 | 24.41 | 24.81 | 302,887 | +0.03(+0.14%) |
Mar 08, 2012 | 24.48 | 24.90 | 24.18 | 24.77 | 285,177 | +0.41(+1.68%) |
Mar 07, 2012 | 24.21 | 24.57 | 24.05 | 24.36 | 383,191 | +0.18(+0.74%) |
Mar 06, 2012 | 23.94 | 24.47 | 23.68 | 24.18 | 611,235 | -0.13(-0.53%) |
Mar 05, 2012 | 24.93 | 25.10 | 24.30 | 24.31 | 435,027 | -0.71(-2.83%) |
Mar 02, 2012 | 25.76 | 25.92 | 24.88 | 25.02 | 468,763 | -0.89(-3.43%) |
Mar 01, 2012 | 25.82 | 26.40 | 25.62 | 25.91 | 377,006 | +0.32(+1.27%) |
Feb 29, 2012 | 26.17 | 26.38 | 25.56 | 25.58 | 454,071 | -0.58(-2.22%) |
Feb 28, 2012 | 26.42 | 26.54 | 26.02 | 26.17 | 263,184 | -0.15(-0.58%) |
Feb 27, 2012 | 26.10 | 26.63 | 25.85 | 26.32 | 165,054 | +0.03(+0.10%) |
Feb 24, 2012 | 26.74 | 26.91 | 26.18 | 26.29 | 261,009 | -0.45(-1.68%) |
Feb 23, 2012 | 26.78 | 26.91 | 26.54 | 26.74 | 341,426 | +0.06(+0.21%) |
Feb 22, 2012 | 26.52 | 26.86 | 26.40 | 26.69 | 345,328 | +0.06(+0.24%) |
Feb 21, 2012 | 27.06 | 27.09 | 26.45 | 26.63 | 341,064 | -0.31(-1.14%) |
Feb 17, 2012 | 27.31 | 27.33 | 26.91 | 26.93 | 182,411 | -0.19(-0.69%) |
Feb 16, 2012 | 26.55 | 27.15 | 26.55 | 27.12 | 247,701 | +0.48(+1.82%) |
Feb 15, 2012 | 26.93 | 27.25 | 26.51 | 26.63 | 405,409 | -0.20(-0.76%) |
Feb 14, 2012 | 27.07 | 27.07 | 26.33 | 26.84 | 295,278 | -0.47(-1.71%) |
Feb 13, 2012 | 26.86 | 27.31 | 26.54 | 27.31 | 455,510 | +0.81(+3.05%) |
Feb 10, 2012 | 26.56 | 26.66 | 26.30 | 26.50 | 352,190 | -0.37(-1.39%) |
Feb 09, 2012 | 27.12 | 27.16 | 26.74 | 26.87 | 344,508 | -0.25(-0.91%) |
Feb 08, 2012 | 27.03 | 27.37 | 26.86 | 27.12 | 396,791 | +0.07(+0.25%) |
Feb 07, 2012 | 27.05 | 27.37 | 27.01 | 27.05 | 370,272 | -0.12(-0.44%) |
Feb 06, 2012 | 27.31 | 27.34 | 26.86 | 27.17 | 582,155 | -0.18(-0.65%) |
Feb 03, 2012 | 27.58 | 27.82 | 27.18 | 27.35 | 700,758 | +0.40(+1.48%) |
Feb 02, 2012 | 29.75 | 29.75 | 26.65 | 26.95 | 966,398 | +0.07(+0.25%) |