Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.78 | 26.79 | 25.86 | 26.01 | 774,473 | -0.70(-2.62%) |
Apr 27, 2012 | 26.39 | 26.76 | 26.21 | 26.71 | 699,830 | +0.53(+2.02%) |
Apr 26, 2012 | 25.82 | 26.38 | 25.68 | 26.18 | 950,758 | +0.22(+0.85%) |
Apr 25, 2012 | 25.54 | 25.98 | 25.42 | 25.96 | 827,657 | +0.75(+2.98%) |
Apr 24, 2012 | 25.25 | 25.58 | 25.06 | 25.21 | 589,936 | -0.16(-0.63%) |
Apr 23, 2012 | 25.44 | 25.69 | 24.94 | 25.37 | 829,943 | -0.49(-1.89%) |
Apr 20, 2012 | 24.99 | 26.00 | 24.90 | 25.86 | 1,562,985 | +1.45(+5.94%) |
Apr 19, 2012 | 23.87 | 24.65 | 23.79 | 24.41 | 601,342 | +0.64(+2.69%) |
Apr 18, 2012 | 23.79 | 24.02 | 23.53 | 23.77 | 580,706 | -0.31(-1.29%) |
Apr 17, 2012 | 24.07 | 24.33 | 24.01 | 24.08 | 442,687 | +0.21(+0.88%) |
Apr 16, 2012 | 23.70 | 24.00 | 23.48 | 23.87 | 572,411 | +0.18(+0.76%) |
Apr 13, 2012 | 23.81 | 23.99 | 23.40 | 23.69 | 546,485 | -0.32(-1.33%) |
Apr 12, 2012 | 23.72 | 24.13 | 23.53 | 24.01 | 609,417 | +0.46(+1.95%) |
Apr 11, 2012 | 23.25 | 23.62 | 23.11 | 23.55 | 757,362 | +0.45(+1.95%) |
Apr 10, 2012 | 23.40 | 23.55 | 22.88 | 23.10 | 549,103 | -0.36(-1.53%) |
Apr 09, 2012 | 23.28 | 23.52 | 23.11 | 23.46 | 448,382 | -0.21(-0.89%) |
Apr 05, 2012 | 23.73 | 23.77 | 23.42 | 23.67 | 530,435 | +0.04(+0.17%) |
Apr 04, 2012 | 23.75 | 23.92 | 23.38 | 23.63 | 1,069,008 | -0.51(-2.11%) |
Apr 03, 2012 | 23.78 | 24.35 | 23.68 | 24.14 | 731,081 | +0.37(+1.56%) |
Apr 02, 2012 | 23.56 | 23.80 | 23.37 | 23.77 | 598,867 | +0.11(+0.46%) |
Mar 30, 2012 | 23.61 | 23.85 | 23.40 | 23.66 | 401,480 | +0.09(+0.38%) |
Mar 29, 2012 | 23.45 | 23.61 | 23.25 | 23.57 | 428,642 | +0.01(+0.04%) |
Mar 28, 2012 | 23.40 | 23.64 | 23.19 | 23.56 | 651,624 | +0.15(+0.64%) |
Mar 27, 2012 | 23.31 | 23.47 | 23.23 | 23.41 | 666,853 | +0.07(+0.30%) |
Mar 26, 2012 | 22.76 | 23.94 | 22.76 | 23.34 | 2,472,181 | +0.56(+2.46%) |
Mar 23, 2012 | 23.09 | 23.09 | 22.68 | 22.78 | 986,565 | -0.19(-0.83%) |
Mar 22, 2012 | 23.16 | 23.27 | 22.73 | 22.97 | 862,578 | -0.35(-1.50%) |
Mar 21, 2012 | 24.25 | 24.36 | 23.24 | 23.32 | 1,856,484 | -0.99(-4.07%) |
Mar 20, 2012 | 25.57 | 25.57 | 23.07 | 24.31 | 3,200,126 | -1.33(-5.19%) |
Mar 19, 2012 | 25.33 | 25.75 | 25.08 | 25.64 | 482,847 | +0.27(+1.06%) |
Mar 16, 2012 | 25.00 | 25.38 | 24.86 | 25.37 | 938,368 | +0.42(+1.68%) |
Mar 15, 2012 | 24.94 | 25.04 | 24.79 | 24.95 | 684,862 | +0.03(+0.12%) |
Mar 14, 2012 | 24.80 | 24.99 | 24.61 | 24.92 | 389,742 | +0.06(+0.24%) |
Mar 13, 2012 | 24.86 | 24.97 | 24.29 | 24.86 | 687,519 | +0.09(+0.36%) |
Mar 12, 2012 | 24.57 | 24.77 | 24.36 | 24.77 | 382,735 | +0.09(+0.36%) |
Mar 09, 2012 | 24.54 | 24.84 | 24.25 | 24.68 | 380,650 | +0.19(+0.78%) |
Mar 08, 2012 | 24.07 | 24.68 | 23.94 | 24.49 | 541,354 | +0.51(+2.13%) |
Mar 07, 2012 | 23.76 | 24.04 | 23.63 | 23.98 | 359,944 | +0.22(+0.93%) |
Mar 06, 2012 | 23.94 | 24.10 | 23.61 | 23.76 | 346,738 | -0.47(-1.94%) |
Mar 05, 2012 | 24.23 | 24.45 | 24.02 | 24.23 | 419,882 | -0.14(-0.57%) |
Mar 02, 2012 | 24.44 | 24.50 | 24.27 | 24.37 | 412,928 | -0.13(-0.53%) |
Mar 01, 2012 | 24.19 | 24.50 | 23.94 | 24.50 | 471,174 | +0.30(+1.24%) |
Feb 29, 2012 | 24.50 | 24.50 | 24.15 | 24.20 | 457,385 | -0.25(-1.02%) |
Feb 28, 2012 | 24.01 | 24.50 | 23.08 | 24.45 | 1,613,648 | +0.40(+1.66%) |
Feb 27, 2012 | 23.58 | 24.07 | 23.56 | 24.05 | 554,591 | +0.18(+0.75%) |
Feb 24, 2012 | 23.83 | 24.08 | 23.70 | 23.87 | 449,270 | -0.10(-0.42%) |
Feb 23, 2012 | 23.07 | 24.01 | 23.03 | 23.97 | 611,735 | +0.89(+3.86%) |
Feb 22, 2012 | 23.39 | 23.39 | 22.99 | 23.08 | 310,325 | -0.26(-1.11%) |
Feb 21, 2012 | 23.75 | 23.93 | 23.22 | 23.34 | 425,962 | -0.46(-1.93%) |
Feb 17, 2012 | 23.94 | 24.05 | 23.67 | 23.80 | 568,111 | -0.11(-0.46%) |
Feb 16, 2012 | 23.44 | 23.91 | 23.38 | 23.91 | 433,392 | +0.52(+2.22%) |
Feb 15, 2012 | 23.14 | 23.58 | 23.06 | 23.39 | 340,181 | +0.39(+1.70%) |
Feb 14, 2012 | 23.30 | 23.33 | 22.94 | 23.00 | 420,551 | -0.47(-2.00%) |
Feb 13, 2012 | 23.34 | 23.55 | 23.29 | 23.47 | 289,033 | +0.19(+0.82%) |
Feb 10, 2012 | 23.22 | 23.35 | 22.97 | 23.28 | 418,358 | -0.09(-0.39%) |
Feb 09, 2012 | 23.49 | 23.51 | 23.12 | 23.37 | 419,198 | -0.21(-0.89%) |
Feb 08, 2012 | 23.92 | 24.06 | 23.29 | 23.58 | 470,678 | -0.36(-1.50%) |
Feb 07, 2012 | 23.97 | 24.18 | 23.74 | 23.94 | 527,232 | -0.06(-0.25%) |
Feb 06, 2012 | 23.99 | 24.01 | 23.59 | 24.00 | 596,895 | +0.16(+0.67%) |
Feb 03, 2012 | 23.95 | 24.16 | 23.77 | 23.84 | 616,485 | +0.18(+0.76%) |
Feb 02, 2012 | 24.25 | 24.25 | 23.49 | 23.66 | 818,791 | -0.31(-1.29%) |