Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.11 | 29.70 | 27.61 | 27.72 | 454,457 | -1.29(-4.44%) |
Apr 27, 2012 | 29.06 | 29.92 | 28.68 | 29.00 | 250,124 | -0.05(-0.19%) |
Apr 26, 2012 | 28.68 | 29.35 | 28.44 | 29.06 | 176,489 | +0.21(+0.75%) |
Apr 25, 2012 | 28.52 | 29.00 | 28.36 | 28.84 | 172,526 | +0.54(+1.90%) |
Apr 24, 2012 | 28.20 | 28.68 | 27.77 | 28.31 | 166,847 | +0.16(+0.57%) |
Apr 23, 2012 | 28.52 | 28.52 | 27.55 | 28.14 | 193,990 | -0.91(-3.14%) |
Apr 20, 2012 | 29.76 | 29.76 | 28.90 | 29.06 | 153,811 | -0.32(-1.10%) |
Apr 19, 2012 | 29.22 | 30.24 | 28.84 | 29.38 | 179,665 | +0.16(+0.55%) |
Apr 18, 2012 | 31.10 | 31.42 | 28.79 | 29.22 | 337,025 | -1.93(-6.21%) |
Apr 17, 2012 | 31.05 | 32.44 | 31.05 | 31.15 | 556,480 | +1.99(+6.81%) |
Apr 16, 2012 | 30.02 | 30.83 | 29.00 | 29.17 | 168,385 | -0.59(-1.99%) |
Apr 13, 2012 | 30.62 | 30.67 | 29.65 | 29.76 | 119,091 | -0.91(-2.98%) |
Apr 12, 2012 | 30.40 | 31.31 | 30.40 | 30.67 | 159,242 | +0.21(+0.71%) |
Apr 11, 2012 | 30.24 | 31.10 | 30.13 | 30.45 | 158,325 | +0.91(+3.09%) |
Apr 10, 2012 | 31.48 | 31.85 | 29.22 | 29.54 | 256,275 | -1.83(-5.82%) |
Apr 09, 2012 | 30.51 | 31.58 | 30.24 | 31.37 | 266,526 | +0.00(+0.00%) |
Apr 05, 2012 | 32.01 | 32.21 | 31.26 | 31.37 | 276,085 | -0.86(-2.67%) |
Apr 04, 2012 | 32.28 | 32.44 | 31.69 | 32.23 | 220,549 | -0.38(-1.15%) |
Apr 03, 2012 | 33.14 | 33.30 | 32.28 | 32.60 | 205,800 | -0.54(-1.62%) |
Apr 02, 2012 | 32.66 | 34.00 | 32.01 | 33.14 | 428,298 | +0.54(+1.65%) |
Mar 30, 2012 | 31.74 | 33.17 | 31.42 | 32.60 | 419,453 | +0.81(+2.53%) |
Mar 29, 2012 | 31.96 | 32.07 | 30.40 | 31.80 | 403,468 | -0.48(-1.50%) |
Mar 28, 2012 | 29.49 | 32.82 | 29.27 | 32.28 | 1,140,431 | +4.03(+14.26%) |
Mar 27, 2012 | 28.04 | 29.00 | 27.29 | 28.25 | 610,432 | +0.21(+0.77%) |
Mar 26, 2012 | 28.68 | 29.06 | 27.66 | 28.04 | 317,274 | -0.11(-0.38%) |
Mar 23, 2012 | 27.12 | 28.20 | 26.48 | 28.14 | 483,485 | +1.29(+4.80%) |
Mar 22, 2012 | 27.12 | 27.66 | 26.27 | 26.86 | 259,895 | -0.43(-1.57%) |
Mar 21, 2012 | 27.18 | 27.72 | 26.86 | 27.29 | 292,696 | +0.32(+1.20%) |
Mar 20, 2012 | 28.20 | 28.21 | 26.86 | 26.96 | 446,209 | -1.40(-4.92%) |
Mar 19, 2012 | 28.84 | 30.56 | 28.31 | 28.36 | 1,082,820 | +0.21(+0.76%) |
Mar 16, 2012 | 25.46 | 28.55 | 25.41 | 28.14 | 761,244 | +2.79(+11.02%) |
Mar 15, 2012 | 23.96 | 25.35 | 23.85 | 25.35 | 510,368 | +1.45(+6.07%) |
Mar 14, 2012 | 23.85 | 24.12 | 23.47 | 23.90 | 173,912 | -0.16(-0.67%) |
Mar 13, 2012 | 23.69 | 24.22 | 23.69 | 24.06 | 172,755 | +0.38(+1.59%) |
Mar 12, 2012 | 24.17 | 24.33 | 23.63 | 23.69 | 129,520 | -0.54(-2.22%) |
Mar 09, 2012 | 23.79 | 24.28 | 23.36 | 24.22 | 146,029 | +0.43(+1.81%) |
Mar 08, 2012 | 23.90 | 24.06 | 23.36 | 23.79 | 149,524 | +0.05(+0.23%) |
Mar 07, 2012 | 23.63 | 23.90 | 23.36 | 23.74 | 160,511 | +0.16(+0.68%) |
Mar 06, 2012 | 23.85 | 24.17 | 23.31 | 23.58 | 230,979 | -0.70(-2.88%) |
Mar 05, 2012 | 23.96 | 24.41 | 23.79 | 24.28 | 245,254 | +0.59(+2.49%) |
Mar 02, 2012 | 24.01 | 24.17 | 23.53 | 23.69 | 173,381 | -0.27(-1.12%) |
Mar 01, 2012 | 24.01 | 24.33 | 23.85 | 23.96 | 219,851 | +0.21(+0.90%) |
Feb 29, 2012 | 24.17 | 24.49 | 23.63 | 23.74 | 380,449 | -0.43(-1.78%) |
Feb 28, 2012 | 24.33 | 24.60 | 23.90 | 24.17 | 319,209 | -0.11(-0.44%) |
Feb 27, 2012 | 23.96 | 24.39 | 23.74 | 24.28 | 258,858 | +0.05(+0.22%) |
Feb 24, 2012 | 23.47 | 24.55 | 23.47 | 24.22 | 338,539 | +0.86(+3.68%) |
Feb 23, 2012 | 23.10 | 23.58 | 22.56 | 23.36 | 220,773 | +0.54(+2.35%) |
Feb 22, 2012 | 23.31 | 23.74 | 22.67 | 22.83 | 277,348 | -0.81(-3.41%) |
Feb 21, 2012 | 24.01 | 24.44 | 23.53 | 23.63 | 247,740 | -0.11(-0.45%) |
Feb 17, 2012 | 23.10 | 24.22 | 22.83 | 23.74 | 361,305 | +0.91(+4.00%) |
Feb 16, 2012 | 22.67 | 23.74 | 22.40 | 22.83 | 685,929 | +0.91(+4.17%) |
Feb 15, 2012 | 21.91 | 22.18 | 21.71 | 21.91 | 658,200 | +0.21(+0.96%) |
Feb 14, 2012 | 21.55 | 21.91 | 21.44 | 21.71 | 637,736 | +0.21(+0.97%) |
Feb 13, 2012 | 21.23 | 21.60 | 20.82 | 21.50 | 528,196 | +0.26(+1.23%) |
Feb 10, 2012 | 21.18 | 21.23 | 20.71 | 21.23 | 379,328 | +0.05(+0.25%) |
Feb 09, 2012 | 20.92 | 21.34 | 20.82 | 21.18 | 741,048 | +0.26(+1.25%) |
Feb 08, 2012 | 20.40 | 21.08 | 20.40 | 20.92 | 2,531,227 | -2.77(-11.70%) |
Feb 07, 2012 | 24.84 | 25.26 | 23.54 | 23.69 | 209,589 | -1.10(-4.43%) |
Feb 06, 2012 | 24.06 | 24.84 | 24.01 | 24.79 | 104,155 | +0.73(+3.04%) |
Feb 03, 2012 | 23.85 | 24.22 | 23.56 | 24.06 | 83,437 | +0.58(+2.45%) |
Feb 02, 2012 | 23.59 | 23.90 | 23.07 | 23.48 | 57,034 | -0.21(-0.88%) |