Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.79 | 24.92 | 24.56 | 24.90 | 703,699 | -0.04(-0.18%) |
Apr 27, 2012 | 24.75 | 24.95 | 24.64 | 24.95 | 914,463 | +0.31(+1.24%) |
Apr 26, 2012 | 24.72 | 24.90 | 24.55 | 24.64 | 1,084,278 | -0.16(-0.65%) |
Apr 25, 2012 | 24.81 | 24.87 | 24.65 | 24.80 | 848,385 | +0.20(+0.82%) |
Apr 24, 2012 | 24.60 | 24.78 | 24.52 | 24.60 | 727,742 | +0.03(+0.11%) |
Apr 23, 2012 | 24.51 | 24.63 | 24.23 | 24.58 | 1,168,706 | -0.21(-0.83%) |
Apr 20, 2012 | 24.99 | 25.06 | 24.72 | 24.78 | 769,901 | -0.04(-0.18%) |
Apr 19, 2012 | 25.09 | 25.12 | 24.73 | 24.83 | 1,064,278 | -0.26(-1.06%) |
Apr 18, 2012 | 24.97 | 25.28 | 24.91 | 25.09 | 901,346 | +0.11(+0.43%) |
Apr 17, 2012 | 24.94 | 25.15 | 24.76 | 24.98 | 871,225 | +0.46(+1.89%) |
Apr 16, 2012 | 24.44 | 24.62 | 24.30 | 24.52 | 1,125,039 | +0.18(+0.74%) |
Apr 13, 2012 | 24.84 | 24.89 | 24.32 | 24.34 | 1,100,219 | -0.65(-2.59%) |
Apr 12, 2012 | 24.72 | 25.05 | 24.68 | 24.99 | 927,742 | +0.44(+1.77%) |
Apr 11, 2012 | 24.43 | 24.64 | 24.41 | 24.55 | 1,033,761 | +0.24(+0.98%) |
Apr 10, 2012 | 24.70 | 24.77 | 24.16 | 24.32 | 1,275,778 | -0.49(-1.99%) |
Apr 09, 2012 | 24.69 | 24.90 | 24.56 | 24.81 | 1,412,147 | -0.18(-0.72%) |
Apr 05, 2012 | 24.99 | 25.01 | 24.77 | 24.99 | 807,798 | -0.01(-0.05%) |
Apr 04, 2012 | 24.83 | 25.08 | 24.68 | 25.00 | 1,490,876 | -0.15(-0.59%) |
Apr 03, 2012 | 25.29 | 25.29 | 25.02 | 25.15 | 1,017,230 | -0.28(-1.09%) |
Apr 02, 2012 | 25.04 | 25.47 | 24.94 | 25.43 | 1,022,922 | +0.26(+1.05%) |
Mar 30, 2012 | 25.31 | 25.39 | 25.09 | 25.16 | 1,131,736 | +0.21(+0.83%) |
Mar 29, 2012 | 25.01 | 25.12 | 24.74 | 24.96 | 2,988,581 | -0.18(-0.72%) |
Mar 28, 2012 | 25.20 | 25.26 | 24.88 | 25.14 | 873,047 | -0.03(-0.10%) |
Mar 27, 2012 | 25.25 | 25.35 | 25.15 | 25.16 | 859,205 | -0.07(-0.30%) |
Mar 26, 2012 | 25.03 | 25.32 | 24.98 | 25.24 | 1,193,912 | +0.49(+1.99%) |
Mar 23, 2012 | 24.47 | 24.82 | 24.35 | 24.75 | 798,403 | +0.24(+0.97%) |
Mar 22, 2012 | 24.42 | 24.64 | 24.34 | 24.51 | 1,125,514 | -0.15(-0.62%) |
Mar 21, 2012 | 24.78 | 24.78 | 24.44 | 24.66 | 1,518,350 | -0.09(-0.36%) |
Mar 20, 2012 | 24.72 | 24.79 | 24.43 | 24.75 | 1,748,808 | -0.19(-0.76%) |
Mar 19, 2012 | 24.79 | 25.08 | 24.70 | 24.94 | 2,013,424 | +0.11(+0.46%) |
Mar 16, 2012 | 24.65 | 24.91 | 24.63 | 24.83 | 1,678,827 | +0.26(+1.08%) |
Mar 15, 2012 | 24.03 | 24.61 | 24.01 | 24.56 | 1,800,351 | +0.51(+2.12%) |
Mar 14, 2012 | 24.15 | 24.27 | 23.93 | 24.05 | 1,657,586 | -0.06(-0.24%) |
Mar 13, 2012 | 23.99 | 24.13 | 23.92 | 24.11 | 3,964,600 | +0.22(+0.92%) |
Mar 12, 2012 | 23.78 | 23.90 | 23.70 | 23.89 | 3,498,891 | +0.07(+0.30%) |
Mar 09, 2012 | 23.79 | 23.92 | 23.76 | 23.82 | 1,371,897 | +0.08(+0.35%) |
Mar 08, 2012 | 23.54 | 23.85 | 23.39 | 23.73 | 890,777 | +0.52(+2.24%) |
Mar 07, 2012 | 23.36 | 23.37 | 22.99 | 23.21 | 1,204,450 | -0.09(-0.40%) |
Mar 06, 2012 | 23.45 | 23.58 | 23.22 | 23.31 | 1,306,240 | -0.50(-2.11%) |
Mar 05, 2012 | 23.83 | 23.83 | 23.54 | 23.81 | 1,112,485 | -0.10(-0.42%) |
Mar 02, 2012 | 24.06 | 24.13 | 23.89 | 23.91 | 1,278,592 | -0.12(-0.51%) |
Mar 01, 2012 | 23.94 | 24.15 | 23.93 | 24.03 | 1,289,743 | +0.29(+1.22%) |
Feb 29, 2012 | 23.92 | 24.05 | 23.72 | 23.74 | 1,987,617 | +0.04(+0.19%) |
Feb 28, 2012 | 23.62 | 23.79 | 23.58 | 23.70 | 829,031 | +0.15(+0.64%) |
Feb 27, 2012 | 23.49 | 23.68 | 23.34 | 23.55 | 825,831 | -0.01(-0.04%) |
Feb 24, 2012 | 23.59 | 23.79 | 23.49 | 23.56 | 817,380 | -0.06(-0.24%) |
Feb 23, 2012 | 23.58 | 23.70 | 23.46 | 23.61 | 630,532 | -0.03(-0.11%) |
Feb 22, 2012 | 23.89 | 23.91 | 23.61 | 23.64 | 1,033,426 | -0.29(-1.20%) |
Feb 21, 2012 | 23.74 | 24.13 | 23.56 | 23.93 | 1,365,177 | +0.22(+0.93%) |
Feb 17, 2012 | 23.77 | 23.79 | 23.52 | 23.71 | 896,426 | +0.01(+0.06%) |
Feb 16, 2012 | 23.28 | 23.71 | 23.25 | 23.69 | 1,633,860 | +0.40(+1.72%) |
Feb 15, 2012 | 23.32 | 23.48 | 23.20 | 23.29 | 1,096,771 | +0.08(+0.36%) |
Feb 14, 2012 | 23.13 | 23.21 | 22.90 | 23.21 | 1,110,491 | +0.08(+0.36%) |
Feb 13, 2012 | 23.17 | 23.25 | 22.98 | 23.13 | 834,118 | +0.16(+0.69%) |
Feb 10, 2012 | 22.96 | 23.08 | 22.80 | 22.97 | 1,088,116 | -0.14(-0.61%) |
Feb 09, 2012 | 23.03 | 23.17 | 22.93 | 23.11 | 1,482,299 | +0.04(+0.17%) |
Feb 08, 2012 | 23.06 | 23.11 | 22.81 | 23.07 | 866,658 | +0.05(+0.23%) |
Feb 07, 2012 | 22.91 | 23.06 | 22.65 | 23.02 | 907,799 | +0.10(+0.44%) |
Feb 06, 2012 | 22.72 | 22.97 | 22.65 | 22.91 | 929,663 | +0.04(+0.17%) |
Feb 03, 2012 | 22.83 | 23.03 | 22.75 | 22.87 | 2,453,192 | +0.22(+0.97%) |
Feb 02, 2012 | 22.36 | 22.81 | 22.33 | 22.65 | 3,096,183 | -0.17(-0.75%) |