Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.29 | 26.19 | 25.12 | 25.91 | 227,296 | +0.57(+2.25%) |
Apr 27, 2012 | 25.23 | 25.69 | 24.91 | 25.34 | 117,180 | +0.08(+0.32%) |
Apr 26, 2012 | 25.51 | 25.82 | 25.24 | 25.26 | 78,033 | -0.34(-1.33%) |
Apr 25, 2012 | 25.61 | 26.14 | 25.50 | 25.60 | 111,271 | +0.26(+1.03%) |
Apr 24, 2012 | 24.96 | 25.54 | 24.92 | 25.34 | 143,383 | +0.34(+1.36%) |
Apr 23, 2012 | 25.13 | 25.72 | 24.67 | 25.00 | 208,403 | -0.45(-1.77%) |
Apr 20, 2012 | 26.01 | 26.89 | 25.38 | 25.45 | 256,852 | +0.67(+2.70%) |
Apr 19, 2012 | 25.17 | 25.38 | 24.54 | 24.78 | 70,843 | -0.43(-1.71%) |
Apr 18, 2012 | 25.03 | 25.33 | 24.79 | 25.21 | 83,920 | +0.08(+0.32%) |
Apr 17, 2012 | 25.40 | 25.54 | 25.12 | 25.13 | 98,380 | -0.04(-0.16%) |
Apr 16, 2012 | 25.15 | 25.41 | 24.69 | 25.17 | 91,493 | +0.05(+0.20%) |
Apr 13, 2012 | 25.51 | 25.51 | 24.96 | 25.12 | 65,085 | -0.49(-1.91%) |
Apr 12, 2012 | 25.78 | 26.16 | 25.56 | 25.61 | 93,236 | -0.22(-0.85%) |
Apr 11, 2012 | 24.76 | 25.86 | 24.76 | 25.83 | 233,398 | +1.28(+5.21%) |
Apr 10, 2012 | 25.48 | 25.52 | 24.46 | 24.55 | 216,135 | -0.90(-3.54%) |
Apr 09, 2012 | 26.01 | 26.01 | 25.40 | 25.45 | 201,783 | -0.96(-3.63%) |
Apr 05, 2012 | 26.57 | 26.70 | 26.23 | 26.41 | 195,641 | -0.19(-0.71%) |
Apr 04, 2012 | 26.25 | 26.63 | 25.69 | 26.60 | 180,411 | +0.10(+0.38%) |
Apr 03, 2012 | 26.71 | 26.80 | 26.10 | 26.50 | 119,408 | -0.22(-0.82%) |
Apr 02, 2012 | 26.60 | 27.05 | 26.29 | 26.72 | 193,538 | +0.08(+0.30%) |
Mar 30, 2012 | 27.02 | 27.02 | 26.39 | 26.64 | 206,620 | -0.19(-0.71%) |
Mar 29, 2012 | 26.70 | 26.94 | 26.29 | 26.83 | 219,555 | +0.05(+0.19%) |
Mar 28, 2012 | 27.54 | 27.69 | 26.68 | 26.78 | 245,759 | -0.75(-2.72%) |
Mar 27, 2012 | 27.57 | 27.96 | 27.52 | 27.53 | 388,427 | -0.12(-0.43%) |
Mar 26, 2012 | 27.55 | 27.83 | 26.66 | 27.65 | 382,268 | +0.14(+0.51%) |
Mar 23, 2012 | 25.89 | 27.89 | 25.75 | 27.51 | 690,236 | +2.61(+10.48%) |
Mar 22, 2012 | 25.47 | 25.47 | 24.82 | 24.90 | 169,486 | -0.73(-2.85%) |
Mar 21, 2012 | 25.52 | 25.90 | 25.20 | 25.63 | 172,694 | +0.09(+0.35%) |
Mar 20, 2012 | 25.30 | 25.73 | 24.86 | 25.54 | 137,316 | -0.05(-0.20%) |
Mar 19, 2012 | 25.30 | 25.63 | 25.20 | 25.59 | 159,586 | +0.16(+0.63%) |
Mar 16, 2012 | 25.37 | 25.75 | 25.22 | 25.43 | 189,725 | +0.11(+0.43%) |
Mar 15, 2012 | 25.32 | 25.44 | 24.95 | 25.32 | 101,995 | +0.01(+0.04%) |
Mar 14, 2012 | 25.89 | 25.89 | 25.11 | 25.31 | 158,689 | -0.62(-2.39%) |
Mar 13, 2012 | 25.14 | 25.95 | 24.90 | 25.93 | 229,718 | +0.84(+3.35%) |
Mar 12, 2012 | 24.86 | 25.15 | 24.53 | 25.09 | 263,778 | +0.23(+0.93%) |
Mar 09, 2012 | 25.14 | 25.14 | 24.78 | 24.86 | 310,666 | -0.22(-0.88%) |
Mar 08, 2012 | 24.98 | 25.30 | 24.80 | 25.08 | 417,187 | +0.14(+0.56%) |
Mar 07, 2012 | 24.16 | 25.38 | 23.80 | 24.94 | 1,009,280 | +0.97(+4.05%) |
Mar 06, 2012 | 22.06 | 24.50 | 22.06 | 23.97 | 1,903,113 | +3.18(+15.30%) |
Mar 05, 2012 | 20.65 | 21.08 | 20.54 | 20.79 | 390,439 | +0.03(+0.14%) |
Mar 02, 2012 | 20.00 | 20.77 | 19.79 | 20.76 | 736,005 | +0.78(+3.90%) |
Mar 01, 2012 | 20.04 | 20.32 | 19.89 | 19.98 | 184,118 | +0.04(+0.20%) |
Feb 29, 2012 | 20.30 | 20.30 | 19.94 | 19.94 | 298,465 | -0.32(-1.58%) |
Feb 28, 2012 | 20.09 | 20.28 | 19.95 | 20.26 | 243,155 | +0.14(+0.70%) |
Feb 27, 2012 | 19.59 | 20.25 | 19.59 | 20.12 | 303,233 | +0.35(+1.77%) |
Feb 24, 2012 | 19.33 | 19.84 | 19.27 | 19.77 | 284,757 | +0.51(+2.65%) |
Feb 23, 2012 | 19.20 | 19.31 | 19.07 | 19.26 | 276,307 | +0.11(+0.57%) |
Feb 22, 2012 | 19.35 | 19.38 | 18.89 | 19.15 | 251,929 | -0.26(-1.34%) |
Feb 21, 2012 | 19.11 | 19.47 | 19.03 | 19.41 | 264,097 | +0.48(+2.54%) |
Feb 17, 2012 | 19.11 | 19.40 | 18.57 | 18.93 | 259,172 | -0.15(-0.79%) |
Feb 16, 2012 | 18.81 | 19.14 | 18.41 | 19.08 | 347,893 | +0.22(+1.17%) |
Feb 15, 2012 | 19.65 | 19.67 | 18.65 | 18.86 | 304,035 | -0.66(-3.38%) |
Feb 14, 2012 | 19.23 | 19.58 | 19.20 | 19.52 | 184,838 | +0.20(+1.04%) |
Feb 13, 2012 | 19.12 | 19.59 | 18.98 | 19.32 | 185,929 | +0.27(+1.42%) |
Feb 10, 2012 | 18.38 | 19.10 | 18.14 | 19.05 | 226,665 | +0.44(+2.36%) |
Feb 09, 2012 | 19.33 | 19.35 | 18.35 | 18.61 | 558,474 | -0.59(-3.07%) |
Feb 08, 2012 | 19.52 | 19.53 | 19.11 | 19.20 | 438,489 | -0.23(-1.18%) |
Feb 07, 2012 | 20.10 | 20.19 | 19.35 | 19.43 | 268,638 | -0.62(-3.09%) |
Feb 06, 2012 | 21.27 | 21.56 | 19.94 | 20.05 | 413,467 | -1.78(-8.15%) |
Feb 03, 2012 | 21.33 | 21.88 | 21.09 | 21.83 | 278,735 | +0.87(+4.15%) |
Feb 02, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 250,992 | +0.05(+0.24%) |