Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.72 | 25.72 | 25.60 | 25.64 | 85,673 | -0.13(-0.51%) |
Apr 27, 2012 | 25.81 | 25.82 | 25.74 | 25.77 | 16,608 | +0.07(+0.25%) |
Apr 26, 2012 | 25.47 | 25.74 | 25.46 | 25.71 | 34,723 | +0.19(+0.75%) |
Apr 25, 2012 | 25.43 | 25.52 | 25.43 | 25.51 | 17,435 | +0.34(+1.36%) |
Apr 24, 2012 | 25.14 | 25.21 | 25.11 | 25.17 | 8,450 | +0.10(+0.40%) |
Apr 23, 2012 | 25.08 | 25.09 | 24.96 | 25.07 | 33,402 | -0.24(-0.95%) |
Apr 20, 2012 | 25.37 | 25.47 | 25.31 | 25.31 | 29,384 | +0.04(+0.16%) |
Apr 19, 2012 | 25.43 | 25.46 | 25.17 | 25.27 | 14,906 | -0.19(-0.74%) |
Apr 18, 2012 | 25.41 | 25.50 | 25.40 | 25.46 | 27,355 | -0.09(-0.33%) |
Apr 17, 2012 | 25.32 | 25.55 | 25.32 | 25.55 | 29,272 | +0.43(+1.70%) |
Apr 16, 2012 | 25.27 | 25.31 | 25.05 | 25.12 | 7,927 | -0.03(-0.11%) |
Apr 13, 2012 | 25.23 | 25.27 | 25.15 | 25.15 | 17,401 | -0.31(-1.21%) |
Apr 12, 2012 | 25.22 | 25.46 | 25.22 | 25.45 | 10,360 | +0.35(+1.40%) |
Apr 11, 2012 | 25.15 | 25.16 | 25.07 | 25.10 | 7,546 | +0.18(+0.73%) |
Apr 10, 2012 | 25.30 | 25.33 | 24.87 | 24.92 | 29,857 | -0.42(-1.66%) |
Apr 09, 2012 | 25.29 | 25.39 | 25.28 | 25.34 | 52,996 | -0.31(-1.21%) |
Apr 05, 2012 | 25.60 | 25.70 | 25.58 | 25.65 | 7,853 | -0.02(-0.07%) |
Apr 04, 2012 | 25.72 | 25.72 | 25.59 | 25.67 | 42,650 | -0.26(-1.00%) |
Apr 03, 2012 | 26.04 | 26.04 | 25.83 | 25.93 | 30,268 | -0.08(-0.29%) |
Apr 02, 2012 | 25.79 | 26.08 | 25.75 | 26.01 | 20,458 | +0.17(+0.64%) |
Mar 30, 2012 | 25.87 | 25.88 | 25.73 | 25.84 | 13,620 | +0.08(+0.30%) |
Mar 29, 2012 | 25.63 | 25.77 | 25.52 | 25.76 | 10,655 | -0.00(-0.02%) |
Mar 28, 2012 | 25.92 | 25.92 | 25.70 | 25.77 | 18,067 | -0.16(-0.61%) |
Mar 27, 2012 | 26.04 | 26.04 | 25.91 | 25.93 | 41,320 | -0.06(-0.22%) |
Mar 26, 2012 | 25.80 | 25.99 | 25.80 | 25.98 | 78,119 | +0.36(+1.39%) |
Mar 23, 2012 | 25.58 | 25.64 | 25.41 | 25.63 | 18,688 | +0.08(+0.31%) |
Mar 22, 2012 | 25.49 | 25.55 | 25.46 | 25.55 | 35,287 | -0.23(-0.89%) |
Mar 21, 2012 | 25.77 | 25.80 | 25.72 | 25.78 | 18,885 | +0.02(+0.06%) |
Mar 20, 2012 | 25.71 | 25.79 | 25.64 | 25.76 | 7,078 | -0.09(-0.34%) |
Mar 19, 2012 | 25.72 | 25.93 | 25.72 | 25.85 | 26,694 | +0.10(+0.38%) |
Mar 16, 2012 | 25.74 | 25.78 | 25.71 | 25.75 | 36,551 | +0.04(+0.16%) |
Mar 15, 2012 | 25.62 | 25.72 | 25.54 | 25.71 | 56,152 | +0.15(+0.59%) |
Mar 14, 2012 | 25.63 | 25.68 | 25.51 | 25.56 | 14,542 | -0.06(-0.25%) |
Mar 13, 2012 | 25.27 | 25.62 | 25.27 | 25.62 | 80,427 | +0.44(+1.77%) |
Mar 12, 2012 | 25.17 | 25.18 | 25.10 | 25.17 | 45,216 | +0.03(+0.12%) |
Mar 09, 2012 | 25.10 | 25.23 | 25.08 | 25.15 | 200,005 | +0.09(+0.38%) |
Mar 08, 2012 | 24.98 | 25.06 | 24.93 | 25.05 | 6,382 | +0.25(+1.00%) |
Mar 07, 2012 | 24.71 | 24.83 | 24.68 | 24.80 | 20,976 | +0.21(+0.87%) |
Mar 06, 2012 | 24.75 | 24.75 | 24.56 | 24.59 | 194,073 | -0.42(-1.67%) |
Mar 05, 2012 | 25.02 | 25.05 | 24.94 | 25.01 | 7,874 | -0.08(-0.34%) |
Mar 02, 2012 | 25.20 | 25.20 | 25.08 | 25.09 | 4,367 | -0.11(-0.45%) |
Mar 01, 2012 | 25.18 | 25.23 | 25.11 | 25.21 | 21,282 | +0.19(+0.76%) |
Feb 29, 2012 | 25.19 | 25.28 | 25.02 | 25.02 | 45,828 | -0.16(-0.64%) |
Feb 28, 2012 | 25.10 | 25.19 | 25.10 | 25.18 | 15,542 | +0.05(+0.19%) |
Feb 27, 2012 | 24.96 | 25.17 | 24.94 | 25.13 | 101,441 | +0.08(+0.34%) |
Feb 24, 2012 | 25.11 | 25.13 | 25.04 | 25.04 | 31,104 | +0.01(+0.03%) |
Feb 23, 2012 | 24.93 | 25.04 | 24.88 | 25.04 | 22,760 | +0.15(+0.61%) |
Feb 22, 2012 | 24.99 | 25.02 | 24.88 | 24.88 | 28,318 | -0.04(-0.16%) |
Feb 21, 2012 | 25.04 | 25.12 | 24.92 | 24.92 | 39,667 | -0.08(-0.34%) |
Feb 17, 2012 | 25.02 | 25.03 | 24.93 | 25.01 | 35,369 | +0.09(+0.37%) |
Feb 16, 2012 | 24.65 | 24.96 | 24.65 | 24.92 | 57,863 | +0.30(+1.22%) |
Feb 15, 2012 | 24.87 | 24.88 | 24.61 | 24.61 | 31,166 | -0.15(-0.62%) |
Feb 14, 2012 | 24.68 | 24.77 | 24.63 | 24.77 | 25,040 | -0.02(-0.10%) |
Feb 13, 2012 | 24.77 | 24.81 | 24.70 | 24.79 | 22,195 | +0.18(+0.75%) |
Feb 10, 2012 | 24.61 | 24.64 | 24.55 | 24.61 | 63,596 | -0.20(-0.80%) |
Feb 09, 2012 | 24.80 | 24.83 | 24.71 | 24.81 | 29,191 | +0.04(+0.17%) |
Feb 08, 2012 | 24.75 | 24.79 | 24.62 | 24.76 | 28,313 | +0.04(+0.15%) |
Feb 07, 2012 | 24.65 | 24.75 | 24.55 | 24.73 | 65,019 | +0.07(+0.28%) |
Feb 06, 2012 | 24.57 | 24.66 | 24.53 | 24.66 | 35,225 | -0.04(-0.18%) |
Feb 03, 2012 | 24.61 | 24.70 | 24.54 | 24.70 | 387,617 | +0.39(+1.59%) |
Feb 02, 2012 | 24.32 | 24.37 | 24.28 | 24.32 | 21,235 | +0.04(+0.15%) |