Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.90 | 24.01 | 23.57 | 23.67 | 221,375 | -0.23(-0.97%) |
Apr 27, 2012 | 23.80 | 23.98 | 23.54 | 23.90 | 267,405 | +0.08(+0.32%) |
Apr 26, 2012 | 23.88 | 24.02 | 23.33 | 23.82 | 351,535 | -0.27(-1.14%) |
Apr 25, 2012 | 23.54 | 24.22 | 23.42 | 24.10 | 433,911 | +0.81(+3.49%) |
Apr 24, 2012 | 23.16 | 23.48 | 23.04 | 23.28 | 258,634 | +0.07(+0.29%) |
Apr 23, 2012 | 23.34 | 23.48 | 23.05 | 23.21 | 282,788 | -0.58(-2.45%) |
Apr 20, 2012 | 24.33 | 24.33 | 23.72 | 23.80 | 288,827 | -0.03(-0.14%) |
Apr 19, 2012 | 23.94 | 24.34 | 23.54 | 23.83 | 322,578 | -0.01(-0.04%) |
Apr 18, 2012 | 23.95 | 23.95 | 23.38 | 23.84 | 259,535 | -0.33(-1.35%) |
Apr 17, 2012 | 23.69 | 24.44 | 23.69 | 24.16 | 286,901 | +0.58(+2.47%) |
Apr 16, 2012 | 23.55 | 23.79 | 23.19 | 23.58 | 289,334 | +0.10(+0.44%) |
Apr 13, 2012 | 24.21 | 24.22 | 23.48 | 23.48 | 170,464 | -0.87(-3.59%) |
Apr 12, 2012 | 23.92 | 24.52 | 23.87 | 24.35 | 246,339 | +0.56(+2.34%) |
Apr 11, 2012 | 23.55 | 23.89 | 23.40 | 23.80 | 240,113 | +0.56(+2.39%) |
Apr 10, 2012 | 23.54 | 23.74 | 23.07 | 23.24 | 245,333 | -0.44(-1.84%) |
Apr 09, 2012 | 23.50 | 23.85 | 23.31 | 23.68 | 303,795 | -0.16(-0.68%) |
Apr 05, 2012 | 23.85 | 24.00 | 23.76 | 23.84 | 301,642 | -0.22(-0.93%) |
Apr 04, 2012 | 24.42 | 24.51 | 23.92 | 24.06 | 255,123 | -0.70(-2.83%) |
Apr 03, 2012 | 25.29 | 25.46 | 24.63 | 24.76 | 245,362 | -0.66(-2.59%) |
Apr 02, 2012 | 25.16 | 25.46 | 24.84 | 25.42 | 284,594 | +0.15(+0.58%) |
Mar 30, 2012 | 25.61 | 25.61 | 25.20 | 25.28 | 383,018 | -0.09(-0.37%) |
Mar 29, 2012 | 25.08 | 25.45 | 24.89 | 25.37 | 234,204 | +0.05(+0.20%) |
Mar 28, 2012 | 25.72 | 25.96 | 25.23 | 25.32 | 300,552 | -0.45(-1.73%) |
Mar 27, 2012 | 25.89 | 26.20 | 25.67 | 25.76 | 326,210 | -0.07(-0.27%) |
Mar 26, 2012 | 25.68 | 25.96 | 25.41 | 25.83 | 314,091 | +0.43(+1.68%) |
Mar 23, 2012 | 25.03 | 25.47 | 24.61 | 25.41 | 334,962 | +0.52(+2.10%) |
Mar 22, 2012 | 24.87 | 25.06 | 24.76 | 24.88 | 251,010 | -0.33(-1.29%) |
Mar 21, 2012 | 25.48 | 25.58 | 25.20 | 25.21 | 290,486 | -0.29(-1.14%) |
Mar 20, 2012 | 25.23 | 25.68 | 25.23 | 25.50 | 292,809 | +0.02(+0.07%) |
Mar 19, 2012 | 25.21 | 25.60 | 25.05 | 25.48 | 212,263 | +0.15(+0.57%) |
Mar 16, 2012 | 25.64 | 25.65 | 25.29 | 25.34 | 536,222 | -0.32(-1.23%) |
Mar 15, 2012 | 24.95 | 25.65 | 24.93 | 25.65 | 498,102 | +0.59(+2.36%) |
Mar 14, 2012 | 24.79 | 25.08 | 24.71 | 25.06 | 517,083 | +0.10(+0.41%) |
Mar 13, 2012 | 24.69 | 24.98 | 24.58 | 24.96 | 349,188 | +0.45(+1.82%) |
Mar 12, 2012 | 24.85 | 24.94 | 24.31 | 24.51 | 207,420 | -0.34(-1.38%) |
Mar 09, 2012 | 24.75 | 25.14 | 24.46 | 24.86 | 302,282 | +0.03(+0.14%) |
Mar 08, 2012 | 24.53 | 24.95 | 24.22 | 24.82 | 284,607 | +0.41(+1.68%) |
Mar 07, 2012 | 24.26 | 24.62 | 24.10 | 24.41 | 382,425 | +0.18(+0.74%) |
Mar 06, 2012 | 23.98 | 24.51 | 23.73 | 24.23 | 610,013 | -0.13(-0.53%) |
Mar 05, 2012 | 24.98 | 25.15 | 24.34 | 24.36 | 434,157 | -0.71(-2.83%) |
Mar 02, 2012 | 25.81 | 25.97 | 24.93 | 25.07 | 467,826 | -0.89(-3.43%) |
Mar 01, 2012 | 25.87 | 26.45 | 25.67 | 25.96 | 376,252 | +0.33(+1.27%) |
Feb 29, 2012 | 26.23 | 26.43 | 25.61 | 25.64 | 453,163 | -0.58(-2.22%) |
Feb 28, 2012 | 26.48 | 26.59 | 26.07 | 26.22 | 262,657 | -0.15(-0.58%) |
Feb 27, 2012 | 26.15 | 26.68 | 25.90 | 26.37 | 164,724 | +0.03(+0.10%) |
Feb 24, 2012 | 26.79 | 26.96 | 26.24 | 26.35 | 260,487 | -0.45(-1.68%) |
Feb 23, 2012 | 26.83 | 26.96 | 26.59 | 26.80 | 340,744 | +0.06(+0.21%) |
Feb 22, 2012 | 26.58 | 26.92 | 26.46 | 26.74 | 344,638 | +0.06(+0.24%) |
Feb 21, 2012 | 27.11 | 27.15 | 26.50 | 26.68 | 340,382 | -0.31(-1.14%) |
Feb 17, 2012 | 27.37 | 27.39 | 26.96 | 26.99 | 182,047 | -0.19(-0.69%) |
Feb 16, 2012 | 26.60 | 27.21 | 26.60 | 27.17 | 247,206 | +0.49(+1.82%) |
Feb 15, 2012 | 26.99 | 27.30 | 26.56 | 26.69 | 404,599 | -0.20(-0.76%) |
Feb 14, 2012 | 27.12 | 27.12 | 26.38 | 26.89 | 294,688 | -0.47(-1.71%) |
Feb 13, 2012 | 26.91 | 27.37 | 26.59 | 27.36 | 454,599 | +0.81(+3.05%) |
Feb 10, 2012 | 26.61 | 26.71 | 26.36 | 26.55 | 351,485 | -0.37(-1.39%) |
Feb 09, 2012 | 27.17 | 27.22 | 26.79 | 26.93 | 343,819 | -0.25(-0.91%) |
Feb 08, 2012 | 27.09 | 27.43 | 26.91 | 27.17 | 395,997 | +0.07(+0.25%) |
Feb 07, 2012 | 27.10 | 27.43 | 27.06 | 27.10 | 369,531 | -0.12(-0.44%) |
Feb 06, 2012 | 27.36 | 27.39 | 26.91 | 27.22 | 580,991 | -0.18(-0.65%) |
Feb 03, 2012 | 27.63 | 27.87 | 27.23 | 27.40 | 699,356 | +0.40(+1.48%) |
Feb 02, 2012 | 29.81 | 29.81 | 26.70 | 27.00 | 964,466 | +0.07(+0.25%) |