Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.88 | 25.90 | 25.72 | 25.80 | 277,790 | -0.06(-0.22%) |
Apr 27, 2012 | 25.77 | 25.90 | 25.67 | 25.86 | 212,895 | +0.11(+0.41%) |
Apr 26, 2012 | 25.68 | 25.85 | 25.64 | 25.75 | 325,835 | +0.04(+0.17%) |
Apr 25, 2012 | 25.78 | 25.83 | 25.53 | 25.71 | 407,600 | +0.11(+0.42%) |
Apr 24, 2012 | 25.19 | 25.60 | 25.19 | 25.60 | 370,669 | +0.34(+1.34%) |
Apr 23, 2012 | 25.18 | 25.31 | 25.10 | 25.27 | 294,786 | -0.15(-0.59%) |
Apr 20, 2012 | 25.33 | 25.44 | 25.13 | 25.42 | 614,419 | +0.32(+1.27%) |
Apr 19, 2012 | 25.23 | 25.28 | 25.04 | 25.10 | 618,748 | -0.14(-0.55%) |
Apr 18, 2012 | 25.38 | 25.38 | 25.12 | 25.23 | 364,072 | -0.24(-0.96%) |
Apr 17, 2012 | 25.42 | 25.58 | 25.24 | 25.48 | 201,385 | +0.22(+0.87%) |
Apr 16, 2012 | 25.04 | 25.35 | 25.01 | 25.26 | 152,582 | +0.26(+1.05%) |
Apr 13, 2012 | 25.09 | 25.25 | 24.98 | 25.00 | 300,066 | -0.12(-0.47%) |
Apr 12, 2012 | 25.08 | 25.23 | 24.98 | 25.11 | 242,990 | +0.03(+0.12%) |
Apr 11, 2012 | 25.18 | 25.21 | 24.96 | 25.08 | 321,635 | +0.01(+0.03%) |
Apr 10, 2012 | 25.33 | 25.43 | 25.06 | 25.08 | 717,877 | -0.34(-1.35%) |
Apr 09, 2012 | 25.33 | 25.48 | 25.32 | 25.42 | 320,464 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 25.88 | 25.52 | 25.59 | 290,792 | -0.36(-1.40%) |
Apr 04, 2012 | 25.95 | 26.03 | 25.83 | 25.95 | 398,533 | -0.14(-0.55%) |
Apr 03, 2012 | 26.17 | 26.19 | 25.95 | 26.10 | 138,285 | -0.08(-0.31%) |
Apr 02, 2012 | 25.96 | 26.18 | 25.75 | 26.18 | 241,935 | +0.20(+0.77%) |
Mar 30, 2012 | 26.11 | 26.11 | 25.93 | 25.98 | 305,247 | +0.00(+0.00%) |
Mar 29, 2012 | 25.78 | 26.02 | 25.70 | 25.98 | 196,311 | +0.11(+0.44%) |
Mar 28, 2012 | 26.04 | 26.09 | 25.73 | 25.87 | 149,202 | -0.11(-0.43%) |
Mar 27, 2012 | 25.98 | 26.09 | 25.92 | 25.98 | 192,622 | +0.04(+0.17%) |
Mar 26, 2012 | 25.82 | 26.02 | 25.74 | 25.93 | 264,955 | +0.34(+1.35%) |
Mar 23, 2012 | 25.65 | 25.65 | 25.52 | 25.59 | 378,232 | -0.06(-0.24%) |
Mar 22, 2012 | 25.61 | 25.73 | 25.52 | 25.65 | 210,321 | -0.06(-0.22%) |
Mar 21, 2012 | 25.88 | 25.88 | 25.63 | 25.71 | 229,113 | -0.10(-0.39%) |
Mar 20, 2012 | 25.70 | 25.89 | 25.70 | 25.81 | 190,662 | -0.01(-0.02%) |
Mar 19, 2012 | 26.03 | 26.10 | 25.76 | 25.82 | 205,703 | -0.16(-0.63%) |
Mar 16, 2012 | 25.91 | 26.10 | 25.87 | 25.98 | 519,198 | +0.07(+0.27%) |
Mar 15, 2012 | 25.93 | 26.02 | 25.72 | 25.91 | 263,575 | +0.02(+0.07%) |
Mar 14, 2012 | 26.32 | 26.34 | 25.79 | 25.89 | 283,447 | -0.39(-1.50%) |
Mar 13, 2012 | 26.42 | 26.49 | 26.14 | 26.29 | 286,542 | -0.10(-0.38%) |
Mar 12, 2012 | 26.30 | 26.50 | 26.29 | 26.39 | 314,248 | +0.14(+0.55%) |
Mar 09, 2012 | 25.93 | 26.27 | 25.84 | 26.24 | 269,709 | +0.32(+1.23%) |
Mar 08, 2012 | 26.02 | 26.02 | 25.75 | 25.92 | 207,564 | +0.07(+0.27%) |
Mar 07, 2012 | 25.97 | 25.97 | 25.58 | 25.85 | 189,766 | -0.01(-0.02%) |
Mar 06, 2012 | 25.71 | 25.87 | 25.65 | 25.86 | 310,762 | -0.04(-0.15%) |
Mar 05, 2012 | 25.87 | 25.92 | 25.65 | 25.90 | 182,241 | +0.03(+0.12%) |
Mar 02, 2012 | 26.12 | 26.17 | 25.85 | 25.87 | 302,301 | -0.20(-0.77%) |
Mar 01, 2012 | 26.17 | 26.27 | 25.98 | 26.07 | 262,144 | +0.03(+0.12%) |
Feb 29, 2012 | 26.27 | 26.35 | 26.04 | 26.04 | 305,448 | -0.11(-0.41%) |
Feb 28, 2012 | 26.37 | 26.38 | 26.07 | 26.14 | 244,483 | -0.16(-0.62%) |
Feb 27, 2012 | 26.19 | 26.45 | 25.99 | 26.30 | 421,058 | +0.06(+0.24%) |
Feb 24, 2012 | 26.17 | 26.29 | 25.90 | 26.24 | 280,612 | +0.10(+0.38%) |
Feb 23, 2012 | 25.95 | 26.17 | 25.80 | 26.14 | 287,010 | +0.24(+0.92%) |
Feb 22, 2012 | 25.98 | 26.07 | 25.88 | 25.90 | 204,835 | -0.06(-0.24%) |
Feb 21, 2012 | 26.02 | 26.09 | 25.91 | 25.97 | 416,553 | -0.08(-0.29%) |
Feb 17, 2012 | 26.17 | 26.26 | 26.02 | 26.04 | 137,874 | -0.07(-0.26%) |
Feb 16, 2012 | 25.68 | 26.22 | 25.64 | 26.11 | 191,138 | +0.53(+2.08%) |
Feb 15, 2012 | 25.92 | 25.92 | 25.52 | 25.58 | 226,890 | -0.13(-0.49%) |
Feb 14, 2012 | 25.71 | 25.78 | 25.53 | 25.70 | 161,145 | -0.14(-0.53%) |
Feb 13, 2012 | 25.93 | 25.99 | 25.75 | 25.84 | 218,569 | +0.08(+0.32%) |
Feb 10, 2012 | 25.80 | 25.90 | 25.73 | 25.76 | 349,802 | -0.17(-0.67%) |
Feb 09, 2012 | 25.98 | 26.00 | 25.71 | 25.93 | 486,260 | +0.06(+0.22%) |
Feb 08, 2012 | 26.10 | 26.10 | 25.67 | 25.88 | 483,458 | -0.14(-0.55%) |
Feb 07, 2012 | 25.79 | 26.12 | 25.76 | 26.02 | 86,863 | +0.14(+0.53%) |
Feb 06, 2012 | 25.86 | 25.98 | 25.79 | 25.88 | 108,388 | -0.15(-0.59%) |
Feb 03, 2012 | 26.09 | 26.11 | 25.93 | 26.04 | 164,874 | +0.21(+0.82%) |
Feb 02, 2012 | 26.03 | 26.03 | 25.80 | 25.83 | 259,142 | -0.16(-0.62%) |