Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.24 | 25.25 | 25.20 | 25.22 | 43,328 | -0.04(-0.15%) |
Apr 27, 2012 | 25.23 | 25.25 | 25.20 | 25.25 | 17,862 | +0.01(+0.06%) |
Apr 26, 2012 | 25.20 | 25.24 | 25.18 | 25.24 | 32,772 | +0.02(+0.09%) |
Apr 25, 2012 | 25.14 | 25.22 | 25.11 | 25.22 | 69,330 | +0.07(+0.27%) |
Apr 24, 2012 | 25.21 | 25.21 | 25.13 | 25.15 | 126,976 | -0.04(-0.15%) |
Apr 23, 2012 | 25.20 | 25.21 | 25.15 | 25.19 | 81,652 | -0.02(-0.09%) |
Apr 20, 2012 | 25.13 | 25.21 | 25.13 | 25.21 | 26,399 | +0.04(+0.18%) |
Apr 19, 2012 | 25.15 | 25.20 | 25.12 | 25.17 | 72,679 | +0.01(+0.06%) |
Apr 18, 2012 | 25.14 | 25.17 | 25.11 | 25.15 | 28,255 | +0.01(+0.06%) |
Apr 17, 2012 | 25.14 | 25.18 | 25.12 | 25.14 | 38,648 | -0.04(-0.15%) |
Apr 16, 2012 | 25.17 | 25.20 | 25.14 | 25.17 | 40,641 | +0.01(+0.03%) |
Apr 13, 2012 | 25.13 | 25.21 | 25.12 | 25.17 | 47,601 | +0.03(+0.12%) |
Apr 12, 2012 | 25.16 | 25.16 | 25.11 | 25.14 | 44,731 | +0.00(+0.00%) |
Apr 11, 2012 | 25.12 | 25.15 | 25.05 | 25.14 | 31,981 | -0.01(-0.06%) |
Apr 10, 2012 | 25.09 | 25.16 | 25.09 | 25.15 | 46,341 | +0.03(+0.12%) |
Apr 09, 2012 | 25.14 | 25.15 | 25.08 | 25.12 | 23,126 | +0.08(+0.33%) |
Apr 05, 2012 | 25.05 | 25.05 | 25.00 | 25.04 | 25,619 | +0.02(+0.09%) |
Apr 04, 2012 | 25.03 | 25.03 | 24.99 | 25.02 | 38,820 | +0.03(+0.12%) |
Apr 03, 2012 | 25.09 | 25.12 | 24.97 | 24.99 | 166,448 | -0.10(-0.41%) |
Apr 02, 2012 | 25.08 | 25.11 | 25.05 | 25.09 | 54,030 | -0.03(-0.12%) |
Mar 30, 2012 | 25.16 | 25.17 | 25.07 | 25.12 | 49,874 | -0.02(-0.09%) |
Mar 29, 2012 | 25.10 | 25.14 | 25.08 | 25.14 | 77,027 | -0.01(-0.03%) |
Mar 28, 2012 | 25.12 | 25.19 | 25.12 | 25.15 | 30,005 | -0.02(-0.09%) |
Mar 27, 2012 | 25.13 | 25.19 | 25.08 | 25.17 | 40,741 | +0.10(+0.38%) |
Mar 26, 2012 | 25.09 | 25.12 | 25.00 | 25.08 | 50,555 | +0.04(+0.15%) |
Mar 23, 2012 | 25.05 | 25.06 | 25.03 | 25.04 | 22,097 | +0.03(+0.12%) |
Mar 22, 2012 | 25.04 | 25.04 | 24.96 | 25.01 | 25,625 | +0.01(+0.06%) |
Mar 21, 2012 | 25.16 | 25.16 | 24.98 | 25.00 | 64,072 | +0.04(+0.15%) |
Mar 20, 2012 | 24.98 | 24.98 | 24.93 | 24.96 | 33,248 | -0.04(-0.15%) |
Mar 19, 2012 | 25.03 | 25.03 | 24.95 | 25.00 | 36,664 | -0.04(-0.18%) |
Mar 16, 2012 | 25.00 | 25.04 | 24.96 | 25.04 | 32,845 | +0.01(+0.06%) |
Mar 15, 2012 | 25.01 | 25.05 | 24.94 | 25.03 | 78,948 | +0.04(+0.18%) |
Mar 14, 2012 | 25.05 | 25.08 | 24.96 | 24.98 | 49,972 | -0.13(-0.53%) |
Mar 13, 2012 | 25.15 | 25.20 | 25.08 | 25.11 | 51,695 | -0.07(-0.26%) |
Mar 12, 2012 | 25.19 | 25.20 | 25.14 | 25.18 | 52,117 | +0.01(+0.03%) |
Mar 09, 2012 | 25.17 | 25.19 | 25.12 | 25.17 | 50,486 | -0.01(-0.03%) |
Mar 08, 2012 | 25.20 | 25.23 | 25.16 | 25.18 | 129,260 | -0.01(-0.06%) |
Mar 07, 2012 | 25.17 | 25.22 | 25.14 | 25.20 | 37,494 | +0.03(+0.12%) |
Mar 06, 2012 | 25.20 | 25.22 | 25.15 | 25.17 | 38,163 | -0.02(-0.09%) |
Mar 05, 2012 | 25.22 | 25.22 | 25.17 | 25.19 | 26,058 | +0.04(+0.15%) |
Mar 02, 2012 | 25.16 | 25.23 | 25.14 | 25.15 | 39,491 | -0.04(-0.15%) |
Mar 01, 2012 | 25.16 | 25.21 | 25.10 | 25.19 | 29,607 | -0.07(-0.26%) |
Feb 29, 2012 | 25.23 | 25.26 | 25.20 | 25.25 | 33,469 | -0.01(-0.06%) |
Feb 28, 2012 | 25.25 | 25.29 | 25.20 | 25.27 | 61,775 | +0.07(+0.29%) |
Feb 27, 2012 | 25.20 | 25.20 | 25.15 | 25.20 | 47,529 | +0.06(+0.24%) |
Feb 24, 2012 | 25.14 | 25.18 | 25.11 | 25.14 | 46,508 | +0.01(+0.03%) |
Feb 23, 2012 | 25.10 | 25.17 | 25.08 | 25.13 | 36,788 | +0.01(+0.06%) |
Feb 22, 2012 | 25.08 | 25.15 | 25.04 | 25.11 | 42,613 | +0.04(+0.15%) |
Feb 21, 2012 | 25.09 | 25.12 | 25.07 | 25.08 | 38,346 | -0.03(-0.12%) |
Feb 17, 2012 | 25.05 | 25.13 | 25.02 | 25.11 | 69,983 | +0.06(+0.24%) |
Feb 16, 2012 | 25.11 | 25.12 | 25.03 | 25.05 | 168,818 | -0.10(-0.41%) |
Feb 15, 2012 | 25.16 | 25.19 | 25.11 | 25.15 | 42,097 | -0.02(-0.09%) |
Feb 14, 2012 | 25.13 | 25.17 | 25.11 | 25.17 | 59,054 | +0.01(+0.06%) |
Feb 13, 2012 | 25.08 | 25.17 | 25.07 | 25.16 | 41,530 | +0.02(+0.09%) |
Feb 10, 2012 | 25.06 | 25.17 | 25.05 | 25.14 | 90,751 | +0.02(+0.09%) |
Feb 09, 2012 | 25.11 | 25.14 | 25.02 | 25.11 | 80,504 | -0.04(-0.15%) |
Feb 08, 2012 | 25.08 | 25.18 | 25.08 | 25.15 | 17,524 | +0.01(+0.06%) |
Feb 07, 2012 | 25.14 | 25.16 | 25.08 | 25.14 | 54,662 | -0.04(-0.15%) |
Feb 06, 2012 | 25.10 | 25.17 | 25.10 | 25.17 | 39,470 | +0.04(+0.15%) |
Feb 03, 2012 | 25.12 | 25.16 | 25.06 | 25.14 | 34,345 | -0.02(-0.09%) |
Feb 02, 2012 | 25.06 | 25.16 | 25.06 | 25.16 | 58,879 | +0.03(+0.12%) |