Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.18 | 25.25 | 25.13 | 25.20 | 4,393 | -0.06(-0.23%) |
Apr 27, 2012 | 25.21 | 25.32 | 25.08 | 25.25 | 7,955 | +0.12(+0.47%) |
Apr 26, 2012 | 25.04 | 25.14 | 24.99 | 25.14 | 2,115 | -0.08(-0.33%) |
Apr 25, 2012 | 25.18 | 25.26 | 25.11 | 25.22 | 10,359 | +0.30(+1.20%) |
Apr 24, 2012 | 24.77 | 24.96 | 24.77 | 24.92 | 9,486 | +0.11(+0.46%) |
Apr 23, 2012 | 24.76 | 24.85 | 24.67 | 24.81 | 19,163 | -0.30(-1.20%) |
Apr 20, 2012 | 25.12 | 25.23 | 25.11 | 25.11 | 16,530 | +0.28(+1.12%) |
Apr 19, 2012 | 25.05 | 25.05 | 24.79 | 24.83 | 31,846 | -0.09(-0.36%) |
Apr 18, 2012 | 24.70 | 24.92 | 24.70 | 24.92 | 3,681 | +0.02(+0.09%) |
Apr 17, 2012 | 24.75 | 24.90 | 24.71 | 24.90 | 6,841 | +0.27(+1.09%) |
Apr 16, 2012 | 24.73 | 24.73 | 24.50 | 24.63 | 6,653 | -0.12(-0.48%) |
Apr 13, 2012 | 24.99 | 24.99 | 24.73 | 24.75 | 13,320 | -0.24(-0.96%) |
Apr 12, 2012 | 24.91 | 25.05 | 24.91 | 24.99 | 12,299 | +0.35(+1.40%) |
Apr 11, 2012 | 24.76 | 24.89 | 24.63 | 24.64 | 31,370 | +0.14(+0.58%) |
Apr 10, 2012 | 24.72 | 24.72 | 24.45 | 24.50 | 13,418 | -0.30(-1.21%) |
Apr 09, 2012 | 24.66 | 24.96 | 24.63 | 24.80 | 6,037 | -0.28(-1.10%) |
Apr 05, 2012 | 25.01 | 25.08 | 24.98 | 25.08 | 3,335 | +0.07(+0.27%) |
Apr 04, 2012 | 24.99 | 25.05 | 24.94 | 25.01 | 15,009 | -0.29(-1.13%) |
Apr 03, 2012 | 25.33 | 25.44 | 25.19 | 25.29 | 10,667 | -0.03(-0.13%) |
Apr 02, 2012 | 24.79 | 25.36 | 24.78 | 25.33 | 7,519 | +0.42(+1.67%) |
Mar 30, 2012 | 25.02 | 25.13 | 24.91 | 24.91 | 6,205 | -0.02(-0.09%) |
Mar 29, 2012 | 24.87 | 24.93 | 24.71 | 24.93 | 3,897 | -0.11(-0.43%) |
Mar 28, 2012 | 25.35 | 25.35 | 24.94 | 25.04 | 16,568 | -0.26(-1.03%) |
Mar 27, 2012 | 25.41 | 25.42 | 25.30 | 25.30 | 13,353 | -0.02(-0.09%) |
Mar 26, 2012 | 25.11 | 25.34 | 25.08 | 25.32 | 27,197 | +0.38(+1.54%) |
Mar 23, 2012 | 24.79 | 24.94 | 24.79 | 24.94 | 3,976 | +0.03(+0.14%) |
Mar 22, 2012 | 24.89 | 24.91 | 24.76 | 24.90 | 8,399 | -0.35(-1.40%) |
Mar 21, 2012 | 25.23 | 25.28 | 25.00 | 25.26 | 11,291 | +0.04(+0.15%) |
Mar 20, 2012 | 25.17 | 25.23 | 25.13 | 25.22 | 18,657 | -0.29(-1.12%) |
Mar 19, 2012 | 25.41 | 25.59 | 25.32 | 25.50 | 13,386 | -0.14(-0.56%) |
Mar 16, 2012 | 25.74 | 25.74 | 25.60 | 25.65 | 94,184 | +0.04(+0.15%) |
Mar 15, 2012 | 25.59 | 25.61 | 25.41 | 25.61 | 11,353 | +0.07(+0.29%) |
Mar 14, 2012 | 25.87 | 25.91 | 25.51 | 25.53 | 35,269 | -0.33(-1.28%) |
Mar 13, 2012 | 25.55 | 25.86 | 25.33 | 25.86 | 9,987 | +0.55(+2.16%) |
Mar 12, 2012 | 25.41 | 25.41 | 25.17 | 25.32 | 15,427 | -0.23(-0.90%) |
Mar 09, 2012 | 25.53 | 25.63 | 25.53 | 25.55 | 118,261 | +0.01(+0.04%) |
Mar 08, 2012 | 25.34 | 25.53 | 25.29 | 25.53 | 8,125 | +0.41(+1.64%) |
Mar 07, 2012 | 25.23 | 25.23 | 24.99 | 25.12 | 41,868 | +0.13(+0.51%) |
Mar 06, 2012 | 25.28 | 25.28 | 24.90 | 24.99 | 24,295 | -0.86(-3.31%) |
Mar 05, 2012 | 25.95 | 25.95 | 25.67 | 25.85 | 38,780 | -0.05(-0.17%) |
Mar 02, 2012 | 26.07 | 26.07 | 25.78 | 25.89 | 8,505 | -0.15(-0.58%) |
Mar 01, 2012 | 25.89 | 26.06 | 25.88 | 26.04 | 17,171 | +0.33(+1.28%) |
Feb 29, 2012 | 25.98 | 26.10 | 25.71 | 25.71 | 22,039 | -0.11(-0.42%) |
Feb 28, 2012 | 25.71 | 25.83 | 25.65 | 25.82 | 19,789 | +0.16(+0.63%) |
Feb 27, 2012 | 25.59 | 25.67 | 25.42 | 25.66 | 12,376 | +0.03(+0.12%) |
Feb 24, 2012 | 25.59 | 25.77 | 25.59 | 25.63 | 18,170 | +0.14(+0.53%) |
Feb 23, 2012 | 25.44 | 25.56 | 25.36 | 25.50 | 20,668 | -0.11(-0.44%) |
Feb 22, 2012 | 25.44 | 25.62 | 25.43 | 25.61 | 7,971 | +0.16(+0.65%) |
Feb 21, 2012 | 25.65 | 25.65 | 25.34 | 25.44 | 16,822 | -0.21(-0.82%) |
Feb 17, 2012 | 25.53 | 25.71 | 25.47 | 25.65 | 17,762 | +0.19(+0.75%) |
Feb 16, 2012 | 25.02 | 25.47 | 25.02 | 25.46 | 8,582 | +0.31(+1.23%) |
Feb 15, 2012 | 25.14 | 25.25 | 25.10 | 25.15 | 13,672 | +0.11(+0.46%) |
Feb 14, 2012 | 24.96 | 25.05 | 24.90 | 25.04 | 9,944 | -0.08(-0.30%) |
Feb 13, 2012 | 25.09 | 25.23 | 25.02 | 25.12 | 10,186 | +0.29(+1.18%) |
Feb 10, 2012 | 24.89 | 24.89 | 24.71 | 24.82 | 34,355 | -0.41(-1.62%) |
Feb 09, 2012 | 25.14 | 25.23 | 25.07 | 25.23 | 11,371 | +0.05(+0.18%) |
Feb 08, 2012 | 25.14 | 25.22 | 25.05 | 25.18 | 31,756 | +0.19(+0.75%) |
Feb 07, 2012 | 24.88 | 25.05 | 24.78 | 24.99 | 19,152 | -0.04(-0.15%) |
Feb 06, 2012 | 24.77 | 25.03 | 24.77 | 25.03 | 28,901 | +0.20(+0.82%) |
Feb 03, 2012 | 24.78 | 24.96 | 24.78 | 24.83 | 20,165 | +0.20(+0.79%) |
Feb 02, 2012 | 24.63 | 24.78 | 24.61 | 24.63 | 20,277 | +0.06(+0.24%) |