Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.89 | 24.00 | 23.57 | 23.66 | 221,439 | -0.23(-0.97%) |
Apr 27, 2012 | 23.79 | 23.97 | 23.53 | 23.89 | 267,482 | +0.08(+0.32%) |
Apr 26, 2012 | 23.87 | 24.01 | 23.33 | 23.81 | 351,636 | -0.27(-1.14%) |
Apr 25, 2012 | 23.53 | 24.21 | 23.41 | 24.09 | 434,036 | +0.81(+3.49%) |
Apr 24, 2012 | 23.16 | 23.47 | 23.04 | 23.28 | 258,709 | +0.07(+0.29%) |
Apr 23, 2012 | 23.34 | 23.47 | 23.04 | 23.21 | 282,870 | -0.58(-2.45%) |
Apr 20, 2012 | 24.32 | 24.32 | 23.71 | 23.79 | 288,910 | -0.03(-0.14%) |
Apr 19, 2012 | 23.93 | 24.33 | 23.53 | 23.82 | 322,671 | -0.01(-0.04%) |
Apr 18, 2012 | 23.94 | 23.94 | 23.37 | 23.83 | 259,610 | -0.33(-1.35%) |
Apr 17, 2012 | 23.69 | 24.43 | 23.69 | 24.16 | 286,984 | +0.58(+2.47%) |
Apr 16, 2012 | 23.54 | 23.78 | 23.18 | 23.57 | 289,417 | +0.10(+0.44%) |
Apr 13, 2012 | 24.20 | 24.21 | 23.47 | 23.47 | 170,514 | -0.87(-3.59%) |
Apr 12, 2012 | 23.92 | 24.52 | 23.87 | 24.35 | 246,410 | +0.56(+2.34%) |
Apr 11, 2012 | 23.54 | 23.88 | 23.40 | 23.79 | 240,183 | +0.56(+2.39%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.06 | 23.23 | 245,404 | -0.44(-1.84%) |
Apr 09, 2012 | 23.50 | 23.84 | 23.30 | 23.67 | 303,882 | -0.16(-0.68%) |
Apr 05, 2012 | 23.84 | 23.99 | 23.75 | 23.83 | 301,729 | -0.22(-0.92%) |
Apr 04, 2012 | 24.41 | 24.50 | 23.91 | 24.05 | 255,197 | -0.70(-2.83%) |
Apr 03, 2012 | 25.28 | 25.46 | 24.63 | 24.76 | 245,433 | -0.66(-2.59%) |
Apr 02, 2012 | 25.15 | 25.45 | 24.83 | 25.41 | 284,676 | +0.15(+0.58%) |
Mar 30, 2012 | 25.60 | 25.60 | 25.19 | 25.27 | 383,128 | -0.09(-0.37%) |
Mar 29, 2012 | 25.07 | 25.44 | 24.88 | 25.36 | 234,272 | +0.05(+0.20%) |
Mar 28, 2012 | 25.71 | 25.95 | 25.22 | 25.31 | 300,638 | -0.45(-1.73%) |
Mar 27, 2012 | 25.89 | 26.19 | 25.66 | 25.76 | 326,304 | -0.07(-0.27%) |
Mar 26, 2012 | 25.67 | 25.95 | 25.40 | 25.83 | 314,181 | +0.43(+1.68%) |
Mar 23, 2012 | 25.02 | 25.47 | 24.60 | 25.40 | 335,058 | +0.52(+2.10%) |
Mar 22, 2012 | 24.87 | 25.06 | 24.76 | 24.88 | 251,082 | -0.33(-1.29%) |
Mar 21, 2012 | 25.47 | 25.57 | 25.19 | 25.20 | 290,570 | -0.29(-1.14%) |
Mar 20, 2012 | 25.22 | 25.67 | 25.22 | 25.49 | 292,894 | +0.02(+0.07%) |
Mar 19, 2012 | 25.20 | 25.59 | 25.04 | 25.47 | 212,324 | +0.15(+0.57%) |
Mar 16, 2012 | 25.64 | 25.65 | 25.28 | 25.33 | 536,377 | -0.32(-1.23%) |
Mar 15, 2012 | 24.94 | 25.65 | 24.93 | 25.65 | 498,245 | +0.59(+2.36%) |
Mar 14, 2012 | 24.78 | 25.07 | 24.70 | 25.06 | 517,232 | +0.10(+0.41%) |
Mar 13, 2012 | 24.69 | 24.97 | 24.58 | 24.95 | 349,289 | +0.44(+1.82%) |
Mar 12, 2012 | 24.84 | 24.94 | 24.30 | 24.51 | 207,480 | -0.34(-1.38%) |
Mar 09, 2012 | 24.75 | 25.13 | 24.46 | 24.85 | 302,369 | +0.03(+0.14%) |
Mar 08, 2012 | 24.52 | 24.94 | 24.22 | 24.82 | 284,689 | +0.41(+1.68%) |
Mar 07, 2012 | 24.25 | 24.61 | 24.09 | 24.41 | 382,536 | +0.18(+0.74%) |
Mar 06, 2012 | 23.98 | 24.51 | 23.72 | 24.23 | 610,189 | -0.13(-0.53%) |
Mar 05, 2012 | 24.97 | 25.14 | 24.34 | 24.35 | 434,283 | -0.71(-2.83%) |
Mar 02, 2012 | 25.80 | 25.96 | 24.93 | 25.06 | 467,961 | -0.89(-3.43%) |
Mar 01, 2012 | 25.86 | 26.44 | 25.66 | 25.95 | 376,361 | +0.33(+1.27%) |
Feb 29, 2012 | 26.22 | 26.42 | 25.60 | 25.63 | 453,294 | -0.58(-2.22%) |
Feb 28, 2012 | 26.47 | 26.59 | 26.07 | 26.21 | 262,733 | -0.15(-0.58%) |
Feb 27, 2012 | 26.14 | 26.67 | 25.90 | 26.36 | 164,771 | +0.03(+0.10%) |
Feb 24, 2012 | 26.78 | 26.95 | 26.23 | 26.34 | 260,562 | -0.45(-1.68%) |
Feb 23, 2012 | 26.82 | 26.95 | 26.59 | 26.79 | 340,842 | +0.06(+0.21%) |
Feb 22, 2012 | 26.57 | 26.91 | 26.45 | 26.74 | 344,737 | +0.06(+0.24%) |
Feb 21, 2012 | 27.11 | 27.14 | 26.50 | 26.67 | 340,480 | -0.31(-1.14%) |
Feb 17, 2012 | 27.36 | 27.38 | 26.95 | 26.98 | 182,099 | -0.19(-0.69%) |
Feb 16, 2012 | 26.59 | 27.20 | 26.59 | 27.17 | 247,277 | +0.49(+1.82%) |
Feb 15, 2012 | 26.98 | 27.29 | 26.55 | 26.68 | 404,715 | -0.20(-0.76%) |
Feb 14, 2012 | 27.11 | 27.11 | 26.37 | 26.88 | 294,773 | -0.47(-1.71%) |
Feb 13, 2012 | 26.90 | 27.36 | 26.59 | 27.35 | 454,730 | +0.81(+3.05%) |
Feb 10, 2012 | 26.60 | 26.71 | 26.35 | 26.54 | 351,587 | -0.37(-1.39%) |
Feb 09, 2012 | 27.17 | 27.21 | 26.78 | 26.92 | 343,919 | -0.25(-0.91%) |
Feb 08, 2012 | 27.08 | 27.42 | 26.90 | 27.17 | 396,111 | +0.07(+0.25%) |
Feb 07, 2012 | 27.10 | 27.42 | 27.05 | 27.10 | 369,638 | -0.12(-0.44%) |
Feb 06, 2012 | 27.35 | 27.39 | 26.90 | 27.22 | 581,158 | -0.18(-0.65%) |
Feb 03, 2012 | 27.62 | 27.86 | 27.22 | 27.40 | 699,558 | +0.40(+1.48%) |
Feb 02, 2012 | 29.80 | 29.80 | 26.70 | 26.99 | 964,744 | +0.07(+0.25%) |