Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.38 | 24.48 | 24.35 | 24.45 | 34,258 | +0.00(+0.00%) |
Apr 27, 2012 | 24.39 | 24.50 | 24.32 | 24.45 | 35,005 | +0.20(+0.84%) |
Apr 26, 2012 | 23.99 | 24.30 | 23.99 | 24.25 | 27,227 | +0.25(+1.04%) |
Apr 25, 2012 | 23.83 | 24.00 | 23.83 | 24.00 | 9,526 | +0.38(+1.60%) |
Apr 24, 2012 | 23.79 | 23.79 | 23.56 | 23.62 | 127,221 | -0.13(-0.54%) |
Apr 23, 2012 | 23.76 | 23.77 | 23.54 | 23.75 | 63,614 | -0.30(-1.27%) |
Apr 20, 2012 | 24.21 | 24.21 | 24.05 | 24.05 | 19,458 | -0.09(-0.38%) |
Apr 19, 2012 | 24.27 | 24.58 | 24.06 | 24.15 | 19,049 | -0.21(-0.87%) |
Apr 18, 2012 | 24.24 | 24.37 | 24.24 | 24.36 | 4,804 | -0.01(-0.04%) |
Apr 17, 2012 | 24.14 | 24.42 | 24.14 | 24.37 | 24,472 | +0.44(+1.85%) |
Apr 16, 2012 | 24.09 | 24.09 | 23.87 | 23.92 | 5,017 | -0.15(-0.61%) |
Apr 13, 2012 | 24.30 | 24.30 | 24.07 | 24.07 | 50,977 | -0.30(-1.25%) |
Apr 12, 2012 | 24.13 | 24.40 | 24.13 | 24.38 | 21,763 | +0.31(+1.30%) |
Apr 11, 2012 | 24.09 | 24.17 | 24.02 | 24.06 | 21,973 | +0.22(+0.93%) |
Apr 10, 2012 | 24.32 | 24.32 | 23.82 | 23.84 | 60,714 | -0.47(-1.94%) |
Apr 09, 2012 | 24.31 | 24.35 | 24.19 | 24.31 | 22,932 | -0.26(-1.04%) |
Apr 05, 2012 | 24.52 | 24.58 | 24.48 | 24.57 | 15,885 | +0.05(+0.19%) |
Apr 04, 2012 | 24.74 | 24.74 | 24.44 | 24.52 | 16,722 | -0.39(-1.56%) |
Apr 03, 2012 | 25.01 | 25.05 | 24.79 | 24.91 | 51,191 | -0.15(-0.59%) |
Apr 02, 2012 | 24.87 | 25.10 | 24.80 | 25.06 | 27,623 | +0.16(+0.63%) |
Mar 30, 2012 | 24.96 | 24.97 | 24.78 | 24.90 | 13,091 | +0.04(+0.15%) |
Mar 29, 2012 | 24.78 | 24.87 | 24.62 | 24.87 | 9,825 | +0.00(+0.00%) |
Mar 28, 2012 | 25.09 | 25.12 | 24.75 | 24.87 | 13,107 | -0.23(-0.92%) |
Mar 27, 2012 | 25.19 | 25.19 | 25.10 | 25.10 | 161,393 | -0.04(-0.15%) |
Mar 26, 2012 | 24.94 | 25.16 | 24.92 | 25.13 | 55,989 | +0.35(+1.42%) |
Mar 23, 2012 | 24.80 | 24.80 | 24.56 | 24.78 | 16,918 | -0.02(-0.07%) |
Mar 22, 2012 | 24.64 | 24.81 | 24.64 | 24.80 | 30,885 | -0.06(-0.26%) |
Mar 21, 2012 | 24.78 | 24.95 | 24.78 | 24.87 | 35,436 | +0.09(+0.37%) |
Mar 20, 2012 | 24.74 | 24.82 | 24.64 | 24.77 | 206,229 | -0.10(-0.41%) |
Mar 19, 2012 | 24.76 | 24.95 | 24.74 | 24.87 | 13,720 | +0.08(+0.34%) |
Mar 16, 2012 | 24.76 | 24.81 | 24.75 | 24.79 | 6,109 | +0.01(+0.04%) |
Mar 15, 2012 | 24.63 | 24.78 | 24.61 | 24.78 | 39,047 | +0.19(+0.79%) |
Mar 14, 2012 | 24.70 | 24.74 | 24.56 | 24.59 | 9,474 | -0.11(-0.45%) |
Mar 13, 2012 | 24.47 | 24.70 | 24.41 | 24.70 | 25,980 | +0.39(+1.60%) |
Mar 12, 2012 | 24.37 | 24.41 | 24.25 | 24.31 | 9,672 | -0.06(-0.26%) |
Mar 09, 2012 | 24.28 | 24.41 | 24.28 | 24.37 | 15,039 | +0.10(+0.39%) |
Mar 08, 2012 | 24.15 | 24.32 | 24.13 | 24.28 | 10,173 | +0.29(+1.21%) |
Mar 07, 2012 | 23.85 | 24.02 | 23.84 | 23.99 | 37,848 | +0.18(+0.78%) |
Mar 06, 2012 | 23.90 | 23.94 | 23.71 | 23.80 | 12,270 | -0.31(-1.30%) |
Mar 05, 2012 | 24.42 | 24.42 | 24.07 | 24.12 | 82,121 | -0.31(-1.28%) |
Mar 02, 2012 | 24.41 | 24.49 | 24.32 | 24.43 | 34,985 | +0.02(+0.08%) |
Mar 01, 2012 | 24.29 | 24.44 | 24.27 | 24.41 | 24,672 | +0.19(+0.80%) |
Feb 29, 2012 | 24.44 | 24.48 | 24.19 | 24.22 | 82,905 | -0.19(-0.79%) |
Feb 28, 2012 | 24.31 | 24.49 | 24.27 | 24.41 | 12,652 | +0.09(+0.38%) |
Feb 27, 2012 | 24.15 | 24.37 | 24.03 | 24.32 | 16,617 | +0.08(+0.34%) |
Feb 24, 2012 | 24.31 | 24.33 | 24.24 | 24.24 | 8,223 | +0.02(+0.08%) |
Feb 23, 2012 | 24.07 | 24.26 | 24.07 | 24.22 | 28,910 | +0.13(+0.54%) |
Feb 22, 2012 | 24.05 | 24.16 | 24.00 | 24.09 | 17,123 | -0.02(-0.08%) |
Feb 21, 2012 | 24.30 | 24.30 | 24.02 | 24.11 | 16,257 | -0.17(-0.68%) |
Feb 17, 2012 | 24.48 | 24.48 | 24.23 | 24.27 | 16,186 | -0.13(-0.55%) |
Feb 16, 2012 | 24.09 | 24.42 | 24.09 | 24.41 | 26,804 | +0.34(+1.40%) |
Feb 15, 2012 | 24.27 | 24.29 | 24.02 | 24.07 | 87,397 | -0.05(-0.19%) |
Feb 14, 2012 | 23.93 | 24.12 | 23.93 | 24.12 | 335,171 | +0.10(+0.42%) |
Feb 13, 2012 | 24.00 | 24.03 | 23.93 | 24.02 | 23,574 | +0.14(+0.58%) |
Feb 10, 2012 | 23.93 | 23.93 | 23.78 | 23.88 | 22,417 | -0.28(-1.15%) |
Feb 09, 2012 | 24.09 | 24.16 | 24.02 | 24.15 | 26,414 | +0.14(+0.58%) |
Feb 08, 2012 | 23.99 | 24.07 | 23.85 | 24.02 | 27,027 | +0.08(+0.35%) |
Feb 07, 2012 | 23.90 | 23.99 | 23.85 | 23.93 | 92,748 | +0.01(+0.03%) |
Feb 06, 2012 | 23.95 | 23.97 | 23.84 | 23.93 | 22,386 | -0.09(-0.38%) |
Feb 03, 2012 | 23.98 | 24.07 | 23.93 | 24.02 | 52,412 | +0.32(+1.36%) |
Feb 02, 2012 | 23.73 | 23.76 | 23.66 | 23.69 | 9,073 | +0.13(+0.55%) |