Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.63 | 24.72 | 24.58 | 24.64 | 72,841 | -0.05(-0.20%) |
Apr 27, 2012 | 24.70 | 24.74 | 24.60 | 24.69 | 26,444 | +0.02(+0.07%) |
Apr 26, 2012 | 24.49 | 24.70 | 24.47 | 24.67 | 59,689 | +0.05(+0.20%) |
Apr 25, 2012 | 24.58 | 24.65 | 24.55 | 24.63 | 27,378 | +0.18(+0.73%) |
Apr 24, 2012 | 24.42 | 24.50 | 24.35 | 24.45 | 22,390 | +0.09(+0.35%) |
Apr 23, 2012 | 24.37 | 24.43 | 24.29 | 24.36 | 111,550 | -0.25(-1.00%) |
Apr 20, 2012 | 24.54 | 24.71 | 24.51 | 24.60 | 21,852 | +0.18(+0.75%) |
Apr 19, 2012 | 24.49 | 24.59 | 24.32 | 24.42 | 33,619 | +0.01(+0.05%) |
Apr 18, 2012 | 24.30 | 24.46 | 24.30 | 24.41 | 283,283 | +0.00(+0.02%) |
Apr 17, 2012 | 24.22 | 24.47 | 24.18 | 24.40 | 79,273 | +0.31(+1.31%) |
Apr 16, 2012 | 24.11 | 24.15 | 23.97 | 24.09 | 35,912 | +0.16(+0.66%) |
Apr 13, 2012 | 24.16 | 24.16 | 23.93 | 23.93 | 89,110 | -0.29(-1.21%) |
Apr 12, 2012 | 24.13 | 24.25 | 24.13 | 24.23 | 125,084 | +0.21(+0.87%) |
Apr 11, 2012 | 24.11 | 24.12 | 24.02 | 24.02 | 156,423 | +0.08(+0.34%) |
Apr 10, 2012 | 24.19 | 24.25 | 23.93 | 23.94 | 26,540 | -0.27(-1.13%) |
Apr 09, 2012 | 24.19 | 24.27 | 24.11 | 24.21 | 32,825 | -0.22(-0.92%) |
Apr 05, 2012 | 24.30 | 24.44 | 24.30 | 24.43 | 34,151 | -0.06(-0.25%) |
Apr 04, 2012 | 24.56 | 24.57 | 24.40 | 24.49 | 69,923 | -0.21(-0.84%) |
Apr 03, 2012 | 24.79 | 24.82 | 24.62 | 24.70 | 1,681,205 | -0.09(-0.38%) |
Apr 02, 2012 | 24.58 | 24.87 | 24.58 | 24.80 | 261,020 | +0.24(+0.98%) |
Mar 30, 2012 | 24.53 | 24.57 | 24.47 | 24.56 | 123,220 | +0.17(+0.70%) |
Mar 29, 2012 | 24.25 | 24.40 | 24.23 | 24.38 | 96,172 | +0.01(+0.03%) |
Mar 28, 2012 | 24.55 | 24.56 | 24.28 | 24.38 | 253,362 | -0.09(-0.35%) |
Mar 27, 2012 | 24.43 | 24.51 | 24.43 | 24.46 | 147,100 | +0.02(+0.07%) |
Mar 26, 2012 | 24.25 | 24.45 | 24.25 | 24.45 | 331,526 | +0.32(+1.31%) |
Mar 23, 2012 | 24.03 | 24.14 | 24.03 | 24.13 | 51,694 | +0.06(+0.24%) |
Mar 22, 2012 | 24.02 | 24.15 | 23.98 | 24.07 | 183,613 | -0.13(-0.52%) |
Mar 21, 2012 | 24.20 | 24.24 | 24.14 | 24.20 | 34,903 | +0.04(+0.15%) |
Mar 20, 2012 | 24.20 | 24.25 | 24.16 | 24.16 | 34,222 | -0.12(-0.49%) |
Mar 19, 2012 | 24.22 | 24.32 | 24.19 | 24.28 | 33,168 | +0.04(+0.19%) |
Mar 16, 2012 | 24.20 | 24.26 | 24.19 | 24.23 | 117,321 | +0.06(+0.23%) |
Mar 15, 2012 | 24.16 | 24.21 | 24.07 | 24.18 | 26,868 | +0.09(+0.39%) |
Mar 14, 2012 | 24.14 | 24.18 | 24.06 | 24.08 | 64,076 | -0.12(-0.51%) |
Mar 13, 2012 | 23.95 | 24.21 | 23.95 | 24.20 | 43,471 | +0.26(+1.09%) |
Mar 12, 2012 | 23.93 | 23.96 | 23.89 | 23.94 | 89,987 | +0.04(+0.19%) |
Mar 09, 2012 | 23.91 | 23.97 | 23.87 | 23.90 | 75,251 | +0.02(+0.09%) |
Mar 08, 2012 | 23.72 | 23.93 | 23.69 | 23.88 | 156,372 | +0.33(+1.42%) |
Mar 07, 2012 | 23.48 | 23.58 | 23.45 | 23.54 | 75,812 | +0.13(+0.58%) |
Mar 06, 2012 | 23.61 | 23.61 | 23.35 | 23.41 | 373,379 | -0.38(-1.60%) |
Mar 05, 2012 | 23.80 | 23.88 | 23.77 | 23.79 | 48,713 | +0.02(+0.09%) |
Mar 02, 2012 | 23.80 | 23.82 | 23.72 | 23.77 | 50,866 | -0.11(-0.46%) |
Mar 01, 2012 | 23.78 | 23.91 | 23.78 | 23.88 | 136,895 | +0.09(+0.39%) |
Feb 29, 2012 | 23.90 | 23.96 | 23.72 | 23.78 | 251,947 | -0.15(-0.64%) |
Feb 28, 2012 | 23.80 | 23.94 | 23.78 | 23.94 | 104,851 | +0.14(+0.61%) |
Feb 27, 2012 | 23.70 | 23.89 | 23.63 | 23.79 | 90,342 | -0.04(-0.15%) |
Feb 24, 2012 | 23.78 | 23.89 | 23.78 | 23.83 | 77,402 | +0.05(+0.22%) |
Feb 23, 2012 | 23.74 | 23.78 | 23.65 | 23.78 | 89,228 | +0.14(+0.59%) |
Feb 22, 2012 | 23.58 | 23.67 | 23.56 | 23.64 | 41,874 | -0.02(-0.10%) |
Feb 21, 2012 | 23.78 | 23.85 | 23.62 | 23.66 | 58,891 | -0.11(-0.46%) |
Feb 17, 2012 | 23.85 | 23.85 | 23.72 | 23.77 | 28,487 | -0.07(-0.31%) |
Feb 16, 2012 | 23.68 | 23.86 | 23.60 | 23.84 | 59,087 | +0.21(+0.88%) |
Feb 15, 2012 | 23.75 | 23.78 | 23.62 | 23.64 | 80,096 | -0.03(-0.12%) |
Feb 14, 2012 | 23.60 | 23.74 | 23.56 | 23.67 | 81,877 | -0.04(-0.19%) |
Feb 13, 2012 | 23.67 | 23.77 | 23.66 | 23.71 | 42,851 | +0.24(+1.01%) |
Feb 10, 2012 | 23.44 | 23.50 | 23.37 | 23.47 | 35,515 | -0.16(-0.66%) |
Feb 09, 2012 | 23.77 | 23.77 | 23.56 | 23.63 | 35,562 | -0.07(-0.28%) |
Feb 08, 2012 | 23.69 | 23.69 | 23.56 | 23.69 | 292,273 | -0.02(-0.10%) |
Feb 07, 2012 | 23.61 | 23.72 | 23.51 | 23.72 | 90,560 | +0.16(+0.69%) |
Feb 06, 2012 | 23.55 | 23.62 | 23.51 | 23.56 | 71,150 | -0.09(-0.38%) |
Feb 03, 2012 | 23.63 | 23.67 | 23.54 | 23.65 | 100,554 | +0.17(+0.73%) |
Feb 02, 2012 | 23.47 | 23.47 | 23.36 | 23.47 | 61,715 | -0.04(-0.16%) |