Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.51 | 26.66 | 26.37 | 26.42 | 145,929 | -0.03(-0.11%) |
Apr 27, 2012 | 26.19 | 26.49 | 26.08 | 26.45 | 160,654 | +0.35(+1.34%) |
Apr 26, 2012 | 25.93 | 26.26 | 25.76 | 26.10 | 97,680 | +0.25(+0.97%) |
Apr 25, 2012 | 25.41 | 26.00 | 25.37 | 25.85 | 160,437 | +0.51(+2.01%) |
Apr 24, 2012 | 25.20 | 25.40 | 25.17 | 25.34 | 64,888 | +0.28(+1.12%) |
Apr 23, 2012 | 25.05 | 25.16 | 24.95 | 25.06 | 69,439 | +0.06(+0.24%) |
Apr 20, 2012 | 24.99 | 25.05 | 24.91 | 25.00 | 97,956 | +0.09(+0.36%) |
Apr 19, 2012 | 24.90 | 25.00 | 24.73 | 24.91 | 79,982 | +0.16(+0.65%) |
Apr 18, 2012 | 24.72 | 24.84 | 24.66 | 24.75 | 62,893 | +0.04(+0.16%) |
Apr 17, 2012 | 24.74 | 24.84 | 24.54 | 24.71 | 109,734 | +0.16(+0.65%) |
Apr 16, 2012 | 24.26 | 24.55 | 24.10 | 24.55 | 55,356 | +0.45(+1.87%) |
Apr 13, 2012 | 24.12 | 24.30 | 24.10 | 24.10 | 91,354 | -0.07(-0.29%) |
Apr 12, 2012 | 24.28 | 24.34 | 24.14 | 24.17 | 70,759 | -0.14(-0.58%) |
Apr 11, 2012 | 24.30 | 24.42 | 24.25 | 24.31 | 90,250 | +0.02(+0.08%) |
Apr 10, 2012 | 24.46 | 24.56 | 24.05 | 24.29 | 134,887 | -0.21(-0.86%) |
Apr 09, 2012 | 24.22 | 24.81 | 24.22 | 24.50 | 133,464 | +0.14(+0.57%) |
Apr 05, 2012 | 24.43 | 24.44 | 24.34 | 24.36 | 57,701 | -0.07(-0.29%) |
Apr 04, 2012 | 24.05 | 24.48 | 24.05 | 24.43 | 80,592 | +0.23(+0.95%) |
Apr 03, 2012 | 24.14 | 24.25 | 24.12 | 24.20 | 57,621 | +0.00(+0.00%) |
Apr 02, 2012 | 24.25 | 24.43 | 24.15 | 24.20 | 94,189 | -0.16(-0.66%) |
Mar 30, 2012 | 24.44 | 24.49 | 24.32 | 24.36 | 51,041 | -0.04(-0.16%) |
Mar 29, 2012 | 24.50 | 24.50 | 24.32 | 24.40 | 51,037 | -0.09(-0.37%) |
Mar 28, 2012 | 24.77 | 24.84 | 24.42 | 24.49 | 80,355 | -0.36(-1.45%) |
Mar 27, 2012 | 25.04 | 25.04 | 24.81 | 24.85 | 49,639 | -0.19(-0.76%) |
Mar 26, 2012 | 25.05 | 25.05 | 24.85 | 25.04 | 79,722 | +0.11(+0.44%) |
Mar 23, 2012 | 25.01 | 25.07 | 24.80 | 24.93 | 71,932 | -0.10(-0.40%) |
Mar 22, 2012 | 25.32 | 25.46 | 24.85 | 25.03 | 50,431 | -0.25(-0.99%) |
Mar 21, 2012 | 25.23 | 25.49 | 25.14 | 25.28 | 61,821 | +0.14(+0.56%) |
Mar 20, 2012 | 25.12 | 25.42 | 25.00 | 25.14 | 63,736 | +0.01(+0.04%) |
Mar 19, 2012 | 25.00 | 25.33 | 24.82 | 25.13 | 81,155 | +0.13(+0.52%) |
Mar 16, 2012 | 24.55 | 25.11 | 24.55 | 25.00 | 72,598 | +0.49(+2.00%) |
Mar 15, 2012 | 24.78 | 25.01 | 24.43 | 24.51 | 62,040 | -0.34(-1.37%) |
Mar 14, 2012 | 24.93 | 25.06 | 24.83 | 24.85 | 46,422 | -0.14(-0.56%) |
Mar 13, 2012 | 24.97 | 25.22 | 24.81 | 24.99 | 75,493 | +0.10(+0.40%) |
Mar 12, 2012 | 24.77 | 24.98 | 24.77 | 24.89 | 58,931 | +0.13(+0.53%) |
Mar 09, 2012 | 24.57 | 24.81 | 24.53 | 24.76 | 62,286 | +0.33(+1.35%) |
Mar 08, 2012 | 24.21 | 24.48 | 24.12 | 24.43 | 66,004 | +0.31(+1.29%) |
Mar 07, 2012 | 24.18 | 24.31 | 24.05 | 24.12 | 67,272 | -0.01(-0.04%) |
Mar 06, 2012 | 24.03 | 24.27 | 24.01 | 24.13 | 77,492 | -0.02(-0.08%) |
Mar 05, 2012 | 23.54 | 24.26 | 23.54 | 24.15 | 55,478 | +0.13(+0.54%) |
Mar 02, 2012 | 24.15 | 24.40 | 24.00 | 24.02 | 78,934 | -0.20(-0.83%) |
Mar 01, 2012 | 24.06 | 24.75 | 24.02 | 24.22 | 202,167 | -0.53(-2.14%) |
Feb 29, 2012 | 24.61 | 24.92 | 24.44 | 24.75 | 100,818 | +0.10(+0.41%) |
Feb 28, 2012 | 24.87 | 24.90 | 24.61 | 24.65 | 66,857 | -0.18(-0.72%) |
Feb 27, 2012 | 24.79 | 24.90 | 24.71 | 24.83 | 70,040 | -0.10(-0.40%) |
Feb 24, 2012 | 24.85 | 25.00 | 24.85 | 24.93 | 45,986 | +0.09(+0.36%) |
Feb 23, 2012 | 24.92 | 24.95 | 24.75 | 24.84 | 94,289 | -0.03(-0.12%) |
Feb 22, 2012 | 24.82 | 24.95 | 24.63 | 24.87 | 68,110 | +0.05(+0.20%) |
Feb 21, 2012 | 25.18 | 25.18 | 24.80 | 24.82 | 91,073 | -0.10(-0.40%) |
Feb 17, 2012 | 25.03 | 25.24 | 24.79 | 24.92 | 109,690 | -0.06(-0.24%) |
Feb 16, 2012 | 24.85 | 25.11 | 24.77 | 24.98 | 101,013 | +0.23(+0.93%) |
Feb 15, 2012 | 24.98 | 24.99 | 24.75 | 24.75 | 98,307 | +0.02(+0.08%) |
Feb 14, 2012 | 24.50 | 24.73 | 24.31 | 24.73 | 97,556 | +0.29(+1.19%) |
Feb 13, 2012 | 24.12 | 24.52 | 23.86 | 24.44 | 132,502 | +0.40(+1.66%) |
Feb 10, 2012 | 23.99 | 24.25 | 23.70 | 24.04 | 86,567 | +0.04(+0.17%) |
Feb 09, 2012 | 23.63 | 24.03 | 23.27 | 24.00 | 211,146 | +0.37(+1.57%) |
Feb 08, 2012 | 24.59 | 24.62 | 23.33 | 23.63 | 343,132 | -0.97(-3.94%) |
Feb 07, 2012 | 25.21 | 25.30 | 24.56 | 24.60 | 159,366 | -0.61(-2.42%) |
Feb 06, 2012 | 25.50 | 25.57 | 25.20 | 25.21 | 103,584 | -0.30(-1.18%) |
Feb 03, 2012 | 25.34 | 25.66 | 25.20 | 25.51 | 131,642 | +0.35(+1.39%) |
Feb 02, 2012 | 25.73 | 25.73 | 25.16 | 25.16 | 146,428 | -1.13(-4.30%) |