Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.73 | 24.73 | 24.23 | 24.30 | 11,373 | -0.55(-2.21%) |
Apr 27, 2012 | 24.55 | 25.00 | 24.55 | 24.85 | 2,903 | +0.40(+1.64%) |
Apr 26, 2012 | 24.53 | 24.65 | 24.33 | 24.45 | 108,214 | -0.32(-1.29%) |
Apr 25, 2012 | 24.76 | 24.77 | 24.49 | 24.77 | 417,596 | +0.40(+1.64%) |
Apr 24, 2012 | 24.20 | 24.69 | 24.20 | 24.37 | 6,315 | +0.03(+0.12%) |
Apr 23, 2012 | 24.22 | 24.58 | 24.15 | 24.34 | 2,588 | -0.24(-0.98%) |
Apr 20, 2012 | 24.56 | 24.90 | 24.56 | 24.58 | 1,003 | -0.01(-0.04%) |
Apr 19, 2012 | 24.59 | 24.59 | 24.59 | 24.59 | 525 | +0.02(+0.08%) |
Apr 18, 2012 | 24.34 | 24.57 | 24.19 | 24.57 | 312 | +0.05(+0.20%) |
Apr 17, 2012 | 24.51 | 24.52 | 24.51 | 24.52 | 2,552 | +0.67(+2.81%) |
Apr 16, 2012 | 23.66 | 23.99 | 23.66 | 23.85 | 708 | +0.28(+1.19%) |
Apr 13, 2012 | 23.91 | 24.06 | 23.57 | 23.57 | 4,063 | -0.55(-2.28%) |
Apr 12, 2012 | 23.83 | 24.62 | 23.83 | 24.12 | 3,783 | +0.53(+2.25%) |
Apr 11, 2012 | 23.59 | 23.85 | 23.59 | 23.59 | 565 | +0.40(+1.72%) |
Apr 10, 2012 | 23.99 | 23.99 | 23.19 | 23.19 | 3,848 | -0.79(-3.29%) |
Apr 09, 2012 | 24.26 | 24.30 | 23.80 | 23.98 | 8,093 | +0.00(+0.00%) |
Apr 05, 2012 | 24.21 | 24.26 | 23.98 | 23.98 | 10,157 | -0.63(-2.56%) |
Apr 04, 2012 | 24.74 | 24.74 | 24.25 | 24.61 | 4,545 | -0.04(-0.16%) |
Apr 03, 2012 | 25.27 | 25.27 | 24.62 | 24.65 | 5,480 | -0.55(-2.18%) |
Apr 02, 2012 | 24.83 | 25.26 | 24.80 | 25.20 | 3,359 | +0.10(+0.40%) |
Mar 30, 2012 | 25.21 | 25.21 | 24.92 | 25.10 | 4,438 | +0.47(+1.91%) |
Mar 29, 2012 | 24.88 | 24.88 | 24.34 | 24.63 | 4,525 | -0.42(-1.68%) |
Mar 28, 2012 | 25.47 | 25.47 | 25.00 | 25.05 | 4,468 | -0.87(-3.36%) |
Mar 27, 2012 | 25.92 | 26.04 | 25.69 | 25.92 | 1,340 | +0.65(+2.57%) |
Mar 26, 2012 | 25.72 | 25.72 | 25.27 | 25.27 | 2,410 | -0.03(-0.12%) |
Mar 23, 2012 | 25.23 | 25.40 | 25.23 | 25.30 | 8,403 | -0.04(-0.16%) |
Mar 22, 2012 | 25.04 | 25.34 | 25.01 | 25.34 | 1,804 | -0.30(-1.17%) |
Mar 21, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 709 | -0.26(-1.00%) |
Mar 20, 2012 | 25.97 | 25.97 | 25.90 | 25.90 | 394 | -0.17(-0.65%) |
Mar 19, 2012 | 26.28 | 26.28 | 26.07 | 26.07 | 2,933 | -0.13(-0.50%) |
Mar 16, 2012 | 26.37 | 26.37 | 26.18 | 26.20 | 6,076 | +0.58(+2.26%) |
Mar 15, 2012 | 25.53 | 25.78 | 25.25 | 25.62 | 9,433 | +0.42(+1.67%) |
Mar 14, 2012 | 25.54 | 25.54 | 25.20 | 25.20 | 1,208 | -0.27(-1.06%) |
Mar 13, 2012 | 24.93 | 25.47 | 24.93 | 25.47 | 1,703 | +0.96(+3.92%) |
Mar 12, 2012 | 24.61 | 24.61 | 24.46 | 24.51 | 5,451 | -0.10(-0.41%) |
Mar 09, 2012 | 24.70 | 24.94 | 24.43 | 24.61 | 154,156 | -0.09(-0.36%) |
Mar 08, 2012 | 24.81 | 24.96 | 24.63 | 24.70 | 4,958 | +0.23(+0.94%) |
Mar 07, 2012 | 24.39 | 24.54 | 24.39 | 24.47 | 4,515 | +0.02(+0.08%) |
Mar 06, 2012 | 24.55 | 24.81 | 24.39 | 24.45 | 4,988 | -1.25(-4.86%) |
Mar 05, 2012 | 25.60 | 25.70 | 25.45 | 25.70 | 1,869 | +0.10(+0.39%) |
Mar 02, 2012 | 25.88 | 25.88 | 25.60 | 25.60 | 13,443 | -0.36(-1.39%) |
Mar 01, 2012 | 26.11 | 26.30 | 25.96 | 25.96 | 3,515 | +0.31(+1.21%) |
Feb 29, 2012 | 26.29 | 26.50 | 25.65 | 25.65 | 4,983 | +0.10(+0.39%) |
Feb 28, 2012 | 25.53 | 25.91 | 25.46 | 25.55 | 4,204 | +0.16(+0.63%) |
Feb 27, 2012 | 25.57 | 25.75 | 25.38 | 25.39 | 18,210 | -0.42(-1.63%) |
Feb 24, 2012 | 25.81 | 26.22 | 25.81 | 25.81 | 2,569 | -0.03(-0.12%) |
Feb 23, 2012 | 25.50 | 25.88 | 25.50 | 25.84 | 4,164 | +0.32(+1.25%) |
Feb 22, 2012 | 25.60 | 25.71 | 25.30 | 25.52 | 9,063 | -0.54(-2.07%) |
Feb 21, 2012 | 26.14 | 26.14 | 26.06 | 26.06 | 378 | +0.27(+1.05%) |
Feb 17, 2012 | 26.09 | 26.24 | 25.78 | 25.79 | 3,486 | +0.21(+0.82%) |
Feb 16, 2012 | 25.66 | 25.69 | 25.58 | 25.58 | 1,531 | -0.18(-0.70%) |
Feb 15, 2012 | 25.76 | 25.76 | 25.76 | 25.76 | 287 | +1.16(+4.72%) |
Feb 14, 2012 | 24.92 | 25.00 | 24.60 | 24.60 | 7,073 | -0.80(-3.15%) |
Feb 13, 2012 | 25.56 | 25.74 | 25.29 | 25.40 | 5,393 | +0.45(+1.80%) |
Feb 10, 2012 | 24.99 | 25.10 | 24.95 | 24.95 | 5,376 | -0.45(-1.77%) |
Feb 09, 2012 | 25.67 | 25.70 | 25.40 | 25.40 | 4,810 | +0.06(+0.24%) |
Feb 08, 2012 | 25.62 | 25.62 | 25.31 | 25.34 | 1,465 | +0.26(+1.04%) |
Feb 07, 2012 | 25.13 | 25.17 | 24.87 | 25.08 | 1,902 | +0.13(+0.52%) |
Feb 06, 2012 | 24.90 | 25.27 | 24.90 | 24.95 | 13,343 | -0.50(-1.96%) |
Feb 03, 2012 | 25.45 | 25.45 | 25.18 | 25.45 | 4,437 | +0.55(+2.21%) |
Feb 02, 2012 | 24.78 | 25.02 | 24.78 | 24.90 | 4,776 | +0.18(+0.73%) |