Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.51 | 25.97 | 25.11 | 25.50 | 377,692 | +0.03(+0.12%) |
Apr 27, 2012 | 26.40 | 26.40 | 24.75 | 25.47 | 390,067 | -0.84(-3.19%) |
Apr 26, 2012 | 24.03 | 26.38 | 23.92 | 26.31 | 400,834 | +2.18(+9.03%) |
Apr 25, 2012 | 24.24 | 24.63 | 23.84 | 24.13 | 278,135 | +0.24(+1.00%) |
Apr 24, 2012 | 23.17 | 23.94 | 22.75 | 23.89 | 241,820 | +0.72(+3.11%) |
Apr 23, 2012 | 23.26 | 23.53 | 22.99 | 23.17 | 441,816 | -0.38(-1.61%) |
Apr 20, 2012 | 24.28 | 24.37 | 23.42 | 23.55 | 183,637 | -0.47(-1.96%) |
Apr 19, 2012 | 23.98 | 24.53 | 23.61 | 24.02 | 143,447 | +0.04(+0.17%) |
Apr 18, 2012 | 24.30 | 24.60 | 23.61 | 23.98 | 181,772 | -0.54(-2.20%) |
Apr 17, 2012 | 24.03 | 24.94 | 23.91 | 24.52 | 135,061 | +0.73(+3.07%) |
Apr 16, 2012 | 23.73 | 24.27 | 23.45 | 23.79 | 119,129 | +0.25(+1.06%) |
Apr 13, 2012 | 24.53 | 24.63 | 23.49 | 23.54 | 195,545 | -1.08(-4.39%) |
Apr 12, 2012 | 23.56 | 24.81 | 23.56 | 24.62 | 235,691 | +1.06(+4.50%) |
Apr 11, 2012 | 23.04 | 23.82 | 22.98 | 23.56 | 149,366 | +0.80(+3.51%) |
Apr 10, 2012 | 23.08 | 23.27 | 22.66 | 22.76 | 177,568 | -0.32(-1.39%) |
Apr 09, 2012 | 23.13 | 23.39 | 22.85 | 23.08 | 190,963 | -0.57(-2.41%) |
Apr 05, 2012 | 23.66 | 23.98 | 23.51 | 23.65 | 168,439 | -0.15(-0.63%) |
Apr 04, 2012 | 23.47 | 23.86 | 23.15 | 23.80 | 240,229 | +0.05(+0.21%) |
Apr 03, 2012 | 24.42 | 24.67 | 23.69 | 23.75 | 173,900 | -0.71(-2.90%) |
Apr 02, 2012 | 23.60 | 24.59 | 23.51 | 24.46 | 239,064 | +0.83(+3.51%) |
Mar 30, 2012 | 24.35 | 24.35 | 23.63 | 23.63 | 229,208 | -0.50(-2.07%) |
Mar 29, 2012 | 23.60 | 24.27 | 23.51 | 24.13 | 155,838 | +0.33(+1.39%) |
Mar 28, 2012 | 24.92 | 24.95 | 23.70 | 23.80 | 297,033 | -1.15(-4.61%) |
Mar 27, 2012 | 25.40 | 25.55 | 24.26 | 24.95 | 233,159 | -0.66(-2.58%) |
Mar 26, 2012 | 24.79 | 25.76 | 24.72 | 25.61 | 351,107 | +1.10(+4.49%) |
Mar 23, 2012 | 24.68 | 24.81 | 24.23 | 24.51 | 225,679 | -0.16(-0.65%) |
Mar 22, 2012 | 25.09 | 25.10 | 24.41 | 24.67 | 218,061 | -0.78(-3.06%) |
Mar 21, 2012 | 25.73 | 25.98 | 25.32 | 25.45 | 203,000 | -0.15(-0.59%) |
Mar 20, 2012 | 25.58 | 25.64 | 25.06 | 25.60 | 408,733 | -0.20(-0.78%) |
Mar 19, 2012 | 25.07 | 26.11 | 25.07 | 25.80 | 422,481 | +0.59(+2.34%) |
Mar 16, 2012 | 24.07 | 25.29 | 23.93 | 25.21 | 495,839 | +1.22(+5.09%) |
Mar 15, 2012 | 23.08 | 24.11 | 23.03 | 23.99 | 353,683 | +0.96(+4.17%) |
Mar 14, 2012 | 22.29 | 23.09 | 22.29 | 23.03 | 286,049 | +0.78(+3.51%) |
Mar 13, 2012 | 21.87 | 22.26 | 21.62 | 22.25 | 403,558 | +0.51(+2.35%) |
Mar 12, 2012 | 23.23 | 23.50 | 21.68 | 21.74 | 300,512 | -1.48(-6.37%) |
Mar 09, 2012 | 21.86 | 23.32 | 21.86 | 23.22 | 374,370 | +1.39(+6.37%) |
Mar 08, 2012 | 21.24 | 21.91 | 21.17 | 21.83 | 166,150 | +0.83(+3.95%) |
Mar 07, 2012 | 21.00 | 21.27 | 20.76 | 21.00 | 369,049 | +0.15(+0.72%) |
Mar 06, 2012 | 21.12 | 21.20 | 20.75 | 20.85 | 449,215 | -0.50(-2.34%) |
Mar 05, 2012 | 21.02 | 21.40 | 20.90 | 21.35 | 464,986 | +0.20(+0.95%) |
Mar 02, 2012 | 21.45 | 21.63 | 21.03 | 21.15 | 472,520 | -0.37(-1.72%) |
Mar 01, 2012 | 21.39 | 21.80 | 21.38 | 21.52 | 406,287 | -0.04(-0.19%) |
Feb 29, 2012 | 22.18 | 22.32 | 21.48 | 21.56 | 338,230 | -0.63(-2.84%) |
Feb 28, 2012 | 22.51 | 22.51 | 21.93 | 22.19 | 372,682 | -0.56(-2.46%) |
Feb 27, 2012 | 22.52 | 23.01 | 21.99 | 22.75 | 516,130 | -0.01(-0.04%) |
Feb 24, 2012 | 22.30 | 22.82 | 21.87 | 22.76 | 326,277 | +0.55(+2.48%) |
Feb 23, 2012 | 21.62 | 22.32 | 21.52 | 22.21 | 291,422 | +0.61(+2.82%) |
Feb 22, 2012 | 21.50 | 22.26 | 21.41 | 21.60 | 442,696 | +0.08(+0.37%) |
Feb 21, 2012 | 21.71 | 22.00 | 21.40 | 21.52 | 194,012 | -0.15(-0.69%) |
Feb 17, 2012 | 21.96 | 22.17 | 21.63 | 21.67 | 423,239 | -0.22(-1.01%) |
Feb 16, 2012 | 21.67 | 22.05 | 21.50 | 21.89 | 460,772 | +0.23(+1.06%) |
Feb 15, 2012 | 22.09 | 22.14 | 21.52 | 21.66 | 369,013 | -0.39(-1.77%) |
Feb 14, 2012 | 21.97 | 22.25 | 21.90 | 22.05 | 403,786 | +0.05(+0.23%) |
Feb 13, 2012 | 21.77 | 22.10 | 21.58 | 22.00 | 323,745 | +0.46(+2.14%) |
Feb 10, 2012 | 22.11 | 22.30 | 20.90 | 21.54 | 1,129,980 | -0.93(-4.14%) |
Feb 09, 2012 | 22.95 | 23.00 | 22.41 | 22.47 | 256,486 | -0.40(-1.75%) |
Feb 08, 2012 | 24.17 | 24.19 | 22.59 | 22.87 | 777,073 | -1.33(-5.50%) |
Feb 07, 2012 | 24.13 | 24.28 | 20.79 | 24.20 | 2,603,776 | -0.88(-3.51%) |
Feb 06, 2012 | 23.09 | 25.74 | 23.09 | 25.08 | 894,259 | +1.85(+7.96%) |
Feb 03, 2012 | 22.96 | 23.25 | 22.81 | 23.23 | 460,267 | +0.66(+2.92%) |
Feb 02, 2012 | 23.06 | 23.67 | 22.49 | 22.57 | 486,570 | -0.52(-2.25%) |