Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.73 | 25.80 | 25.65 | 25.80 | 10,611 | -0.12(-0.46%) |
Apr 27, 2012 | 26.15 | 26.15 | 25.75 | 25.92 | 3,577 | +0.22(+0.85%) |
Apr 26, 2012 | 25.68 | 25.70 | 25.64 | 25.70 | 1,350 | -0.03(-0.12%) |
Apr 25, 2012 | 25.99 | 25.99 | 25.68 | 25.73 | 1,220 | +0.32(+1.26%) |
Apr 24, 2012 | 25.36 | 25.44 | 25.33 | 25.41 | 3,918 | +0.40(+1.61%) |
Apr 23, 2012 | 25.16 | 25.16 | 25.01 | 25.01 | 1,761 | -0.48(-1.89%) |
Apr 20, 2012 | 25.49 | 25.52 | 25.44 | 25.49 | 1,380 | +0.47(+1.88%) |
Apr 19, 2012 | 24.99 | 25.02 | 24.99 | 25.02 | 985 | -0.05(-0.20%) |
Apr 18, 2012 | 25.23 | 25.25 | 25.07 | 25.07 | 875 | -0.37(-1.45%) |
Apr 17, 2012 | 25.30 | 25.45 | 25.30 | 25.44 | 2,025 | +0.27(+1.07%) |
Apr 16, 2012 | 25.22 | 25.22 | 24.96 | 25.17 | 5,003 | +0.25(+1.00%) |
Apr 13, 2012 | 25.03 | 25.03 | 24.92 | 24.92 | 1,399 | -0.20(-0.80%) |
Apr 12, 2012 | 24.85 | 25.12 | 24.85 | 25.12 | 545 | +0.45(+1.82%) |
Apr 11, 2012 | 24.60 | 24.67 | 24.60 | 24.67 | 310 | +0.12(+0.49%) |
Apr 10, 2012 | 25.32 | 25.32 | 24.52 | 24.55 | 3,994 | -0.51(-2.03%) |
Apr 09, 2012 | 25.28 | 25.28 | 24.98 | 25.06 | 4,278 | -0.30(-1.18%) |
Apr 05, 2012 | 25.36 | 25.47 | 25.34 | 25.36 | 714 | -0.16(-0.63%) |
Apr 04, 2012 | 25.78 | 25.78 | 25.48 | 25.52 | 11,879 | -0.29(-1.12%) |
Apr 03, 2012 | 25.97 | 25.99 | 25.81 | 25.81 | 1,491 | -0.08(-0.31%) |
Apr 02, 2012 | 25.60 | 25.94 | 25.60 | 25.89 | 4,355 | +0.18(+0.70%) |
Mar 30, 2012 | 25.71 | 25.71 | 25.71 | 25.71 | 740 | +0.20(+0.78%) |
Mar 29, 2012 | 25.39 | 25.51 | 25.39 | 25.51 | 525 | +0.02(+0.08%) |
Mar 28, 2012 | 25.50 | 25.55 | 25.40 | 25.49 | 7,216 | -0.07(-0.27%) |
Mar 27, 2012 | 25.58 | 25.67 | 25.56 | 25.56 | 1,700 | +0.07(+0.27%) |
Mar 26, 2012 | 25.50 | 25.62 | 25.49 | 25.49 | 2,600 | +0.19(+0.75%) |
Mar 23, 2012 | 24.99 | 25.30 | 24.98 | 25.30 | 4,190 | +0.25(+1.00%) |
Mar 22, 2012 | 25.25 | 25.25 | 24.96 | 25.05 | 3,210 | -0.31(-1.22%) |
Mar 21, 2012 | 25.57 | 25.57 | 25.36 | 25.36 | 2,850 | -0.07(-0.28%) |
Mar 20, 2012 | 25.42 | 25.46 | 25.37 | 25.43 | 1,925 | -0.07(-0.27%) |
Mar 19, 2012 | 25.29 | 25.53 | 25.28 | 25.50 | 3,279 | +0.14(+0.55%) |
Mar 16, 2012 | 25.26 | 25.36 | 25.23 | 25.36 | 1,903 | -0.09(-0.35%) |
Mar 15, 2012 | 25.36 | 25.50 | 25.27 | 25.45 | 4,971 | -0.09(-0.36%) |
Mar 14, 2012 | 25.34 | 25.65 | 25.34 | 25.54 | 5,567 | +0.20(+0.79%) |
Mar 13, 2012 | 25.26 | 25.36 | 25.23 | 25.34 | 1,549 | +0.24(+0.96%) |
Mar 12, 2012 | 25.12 | 25.19 | 25.10 | 25.10 | 1,100 | +0.02(+0.08%) |
Mar 09, 2012 | 25.00 | 25.20 | 24.97 | 25.08 | 3,345 | +0.15(+0.60%) |
Mar 08, 2012 | 24.91 | 25.02 | 24.91 | 24.93 | 4,196 | +0.01(+0.05%) |
Mar 07, 2012 | 24.90 | 24.92 | 24.78 | 24.92 | 680 | +0.03(+0.11%) |
Mar 06, 2012 | 25.14 | 25.14 | 24.87 | 24.89 | 1,270 | -0.29(-1.16%) |
Mar 05, 2012 | 24.92 | 25.18 | 24.92 | 25.18 | 2,059 | +0.21(+0.84%) |
Mar 02, 2012 | 25.00 | 25.04 | 24.88 | 24.97 | 3,080 | -0.15(-0.61%) |
Mar 01, 2012 | 25.22 | 25.22 | 25.12 | 25.12 | 3,142 | +0.00(+0.01%) |
Feb 29, 2012 | 25.59 | 25.59 | 25.12 | 25.12 | 8,605 | -0.14(-0.55%) |
Feb 28, 2012 | 25.43 | 25.43 | 25.20 | 25.26 | 3,130 | -0.17(-0.67%) |
Feb 27, 2012 | 25.16 | 25.43 | 25.14 | 25.43 | 955 | -0.05(-0.20%) |
Feb 24, 2012 | 25.56 | 25.59 | 25.48 | 25.48 | 1,735 | +0.02(+0.08%) |
Feb 23, 2012 | 25.20 | 25.49 | 25.08 | 25.46 | 11,993 | +0.23(+0.91%) |
Feb 22, 2012 | 25.45 | 25.45 | 25.22 | 25.23 | 19,153 | -0.20(-0.79%) |
Feb 21, 2012 | 25.72 | 25.72 | 25.41 | 25.43 | 9,227 | -0.21(-0.82%) |
Feb 17, 2012 | 25.82 | 25.82 | 25.64 | 25.64 | 2,510 | -0.18(-0.70%) |
Feb 16, 2012 | 25.54 | 25.86 | 25.54 | 25.82 | 3,019 | +0.44(+1.73%) |
Feb 15, 2012 | 25.96 | 25.96 | 25.38 | 25.38 | 715 | -0.31(-1.20%) |
Feb 14, 2012 | 26.04 | 26.04 | 25.69 | 25.69 | 6,874 | -0.38(-1.46%) |
Feb 13, 2012 | 26.03 | 26.11 | 25.97 | 26.07 | 19,406 | +0.34(+1.33%) |
Feb 10, 2012 | 25.75 | 25.89 | 25.73 | 25.73 | 4,492 | -0.30(-1.15%) |
Feb 09, 2012 | 26.11 | 26.16 | 26.03 | 26.03 | 2,412 | -0.21(-0.81%) |
Feb 08, 2012 | 26.27 | 26.27 | 26.21 | 26.24 | 1,140 | +0.12(+0.46%) |
Feb 07, 2012 | 26.17 | 26.20 | 26.12 | 26.12 | 6,097 | -0.05(-0.21%) |
Feb 06, 2012 | 26.24 | 26.24 | 26.14 | 26.17 | 1,150 | -0.07(-0.25%) |
Feb 03, 2012 | 26.00 | 26.25 | 26.00 | 26.24 | 11,001 | +0.31(+1.20%) |
Feb 02, 2012 | 26.23 | 26.23 | 25.92 | 25.93 | 1,750 | +0.08(+0.31%) |