Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.96 | 23.24 | 22.71 | 23.21 | 84,142 | +0.15(+0.66%) |
Apr 27, 2012 | 23.11 | 23.18 | 23.01 | 23.06 | 110,332 | +0.16(+0.70%) |
Apr 26, 2012 | 22.86 | 23.09 | 22.69 | 22.90 | 56,420 | -0.05(-0.21%) |
Apr 25, 2012 | 22.42 | 22.97 | 22.42 | 22.95 | 108,631 | +0.44(+1.97%) |
Apr 24, 2012 | 22.46 | 22.51 | 22.34 | 22.51 | 67,537 | +0.21(+0.93%) |
Apr 23, 2012 | 22.58 | 22.58 | 22.02 | 22.30 | 26,476 | -0.43(-1.91%) |
Apr 20, 2012 | 23.01 | 23.13 | 22.73 | 22.73 | 25,524 | -0.15(-0.66%) |
Apr 19, 2012 | 22.99 | 23.21 | 22.73 | 22.88 | 22,907 | +0.03(+0.12%) |
Apr 18, 2012 | 23.01 | 23.23 | 22.69 | 22.86 | 33,166 | -0.21(-0.90%) |
Apr 17, 2012 | 23.18 | 23.37 | 22.94 | 23.06 | 30,151 | +0.03(+0.12%) |
Apr 16, 2012 | 23.08 | 23.13 | 22.76 | 23.04 | 73,069 | -0.15(-0.65%) |
Apr 13, 2012 | 23.35 | 23.35 | 22.94 | 23.19 | 23,611 | -0.11(-0.49%) |
Apr 12, 2012 | 22.85 | 23.31 | 22.70 | 23.30 | 79,849 | +0.53(+2.32%) |
Apr 11, 2012 | 23.03 | 23.03 | 22.62 | 22.77 | 65,269 | -0.04(-0.17%) |
Apr 10, 2012 | 22.62 | 22.85 | 22.19 | 22.81 | 68,187 | +0.38(+1.69%) |
Apr 09, 2012 | 22.56 | 22.80 | 22.40 | 22.43 | 45,042 | -0.10(-0.46%) |
Apr 05, 2012 | 22.72 | 22.79 | 22.30 | 22.53 | 66,374 | +0.01(+0.04%) |
Apr 04, 2012 | 23.62 | 23.66 | 22.45 | 22.52 | 234,947 | -1.42(-5.92%) |
Apr 03, 2012 | 24.54 | 24.54 | 23.71 | 23.94 | 62,302 | -0.52(-2.12%) |
Apr 02, 2012 | 24.33 | 24.55 | 24.14 | 24.46 | 85,488 | +0.10(+0.41%) |
Mar 30, 2012 | 24.01 | 24.38 | 23.86 | 24.36 | 102,393 | +0.42(+1.75%) |
Mar 29, 2012 | 24.05 | 24.05 | 23.52 | 23.94 | 39,040 | -0.10(-0.43%) |
Mar 28, 2012 | 24.10 | 24.42 | 23.83 | 24.05 | 43,085 | -0.31(-1.28%) |
Mar 27, 2012 | 24.76 | 24.76 | 24.20 | 24.36 | 93,068 | -0.20(-0.81%) |
Mar 26, 2012 | 24.64 | 24.68 | 24.04 | 24.56 | 34,738 | +0.20(+0.81%) |
Mar 23, 2012 | 24.13 | 24.51 | 23.99 | 24.36 | 28,403 | +0.43(+1.78%) |
Mar 22, 2012 | 24.21 | 24.21 | 23.85 | 23.93 | 38,965 | -0.46(-1.90%) |
Mar 21, 2012 | 24.41 | 24.64 | 24.34 | 24.40 | 40,607 | +0.00(+0.00%) |
Mar 20, 2012 | 24.22 | 24.41 | 23.64 | 24.40 | 88,675 | -0.12(-0.50%) |
Mar 19, 2012 | 24.95 | 25.09 | 24.52 | 24.52 | 46,919 | -0.31(-1.26%) |
Mar 16, 2012 | 25.04 | 25.04 | 24.81 | 24.83 | 55,175 | -0.08(-0.30%) |
Mar 15, 2012 | 24.76 | 25.05 | 24.76 | 24.91 | 45,353 | +0.04(+0.15%) |
Mar 14, 2012 | 25.49 | 25.50 | 24.66 | 24.87 | 84,355 | -0.95(-3.66%) |
Mar 13, 2012 | 25.94 | 25.99 | 25.67 | 25.81 | 80,152 | +0.01(+0.04%) |
Mar 12, 2012 | 26.03 | 26.03 | 25.62 | 25.80 | 33,166 | -0.23(-0.87%) |
Mar 09, 2012 | 25.90 | 26.18 | 25.80 | 26.03 | 31,893 | -0.05(-0.18%) |
Mar 08, 2012 | 26.04 | 26.09 | 25.84 | 26.08 | 26,967 | +0.35(+1.36%) |
Mar 07, 2012 | 25.55 | 25.80 | 25.40 | 25.73 | 42,724 | +0.18(+0.70%) |
Mar 06, 2012 | 25.73 | 25.73 | 25.28 | 25.55 | 53,747 | -0.68(-2.59%) |
Mar 05, 2012 | 26.43 | 26.43 | 25.82 | 26.23 | 86,779 | -0.39(-1.46%) |
Mar 02, 2012 | 26.52 | 26.89 | 26.31 | 26.62 | 52,355 | -0.09(-0.35%) |
Mar 01, 2012 | 26.89 | 27.14 | 26.50 | 26.71 | 50,429 | -0.04(-0.14%) |
Feb 29, 2012 | 27.08 | 27.33 | 26.38 | 26.75 | 120,764 | -0.28(-1.05%) |
Feb 28, 2012 | 26.79 | 27.03 | 26.70 | 27.03 | 33,996 | +0.42(+1.59%) |
Feb 27, 2012 | 26.73 | 26.73 | 26.47 | 26.61 | 27,314 | -0.13(-0.48%) |
Feb 24, 2012 | 27.07 | 27.07 | 26.66 | 26.74 | 18,360 | -0.22(-0.81%) |
Feb 23, 2012 | 26.94 | 27.21 | 26.94 | 26.96 | 52,556 | +0.09(+0.32%) |
Feb 22, 2012 | 26.50 | 26.98 | 26.38 | 26.87 | 43,433 | +0.31(+1.17%) |
Feb 21, 2012 | 26.30 | 26.58 | 26.23 | 26.56 | 58,791 | +0.47(+1.81%) |
Feb 17, 2012 | 26.61 | 26.61 | 25.86 | 26.09 | 88,650 | -0.34(-1.30%) |
Feb 16, 2012 | 26.02 | 26.53 | 25.95 | 26.43 | 53,631 | +0.24(+0.92%) |
Feb 15, 2012 | 26.28 | 26.33 | 26.19 | 26.19 | 11,931 | +0.09(+0.33%) |
Feb 14, 2012 | 26.46 | 26.51 | 25.96 | 26.11 | 15,329 | -0.36(-1.36%) |
Feb 13, 2012 | 26.78 | 26.78 | 26.31 | 26.47 | 48,092 | -0.03(-0.11%) |
Feb 10, 2012 | 26.61 | 26.61 | 26.20 | 26.49 | 61,448 | -0.36(-1.34%) |
Feb 09, 2012 | 26.82 | 27.06 | 26.55 | 26.85 | 79,497 | +0.16(+0.60%) |
Feb 08, 2012 | 27.21 | 27.23 | 26.58 | 26.69 | 66,667 | -0.33(-1.22%) |
Feb 07, 2012 | 27.30 | 27.30 | 26.84 | 27.02 | 35,677 | -0.14(-0.52%) |
Feb 06, 2012 | 27.26 | 27.26 | 26.91 | 27.17 | 74,022 | -0.06(-0.21%) |
Feb 03, 2012 | 27.71 | 27.71 | 27.19 | 27.22 | 104,816 | -0.52(-1.87%) |
Feb 02, 2012 | 27.57 | 27.77 | 27.41 | 27.74 | 28,126 | +0.39(+1.42%) |