Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.16 | 25.17 | 25.10 | 25.10 | 12,133 | +0.02(+0.06%) |
Apr 27, 2012 | 25.07 | 25.09 | 25.00 | 25.08 | 4,734 | +0.03(+0.10%) |
Apr 26, 2012 | 25.11 | 25.11 | 24.96 | 25.06 | 3,310 | +0.09(+0.37%) |
Apr 25, 2012 | 24.92 | 25.04 | 24.83 | 24.97 | 49,651 | -0.07(-0.28%) |
Apr 24, 2012 | 25.15 | 25.18 | 25.04 | 25.04 | 109,995 | -0.14(-0.54%) |
Apr 23, 2012 | 25.24 | 25.24 | 25.17 | 25.17 | 9,937 | +0.15(+0.59%) |
Apr 20, 2012 | 24.91 | 25.03 | 24.91 | 25.02 | 3,052 | +0.00(+0.00%) |
Apr 19, 2012 | 25.06 | 25.09 | 25.02 | 25.02 | 3,036 | +0.02(+0.10%) |
Apr 18, 2012 | 25.00 | 25.00 | 24.97 | 25.00 | 6,327 | +0.08(+0.30%) |
Apr 17, 2012 | 24.94 | 24.96 | 24.88 | 24.93 | 11,149 | -0.12(-0.49%) |
Apr 16, 2012 | 24.94 | 25.11 | 24.94 | 25.05 | 21,867 | +0.06(+0.24%) |
Apr 13, 2012 | 24.85 | 24.99 | 24.85 | 24.99 | 26,384 | +0.36(+1.45%) |
Apr 12, 2012 | 24.75 | 24.75 | 24.62 | 24.63 | 10,399 | -0.11(-0.45%) |
Apr 11, 2012 | 24.77 | 24.82 | 24.71 | 24.74 | 21,589 | -0.24(-0.97%) |
Apr 10, 2012 | 24.81 | 25.04 | 24.77 | 24.98 | 7,953 | +0.27(+1.11%) |
Apr 09, 2012 | 24.76 | 24.76 | 24.69 | 24.71 | 17,420 | +0.50(+2.07%) |
Apr 05, 2012 | 24.13 | 24.24 | 24.13 | 24.21 | 1,535 | +0.19(+0.78%) |
Apr 04, 2012 | 24.01 | 24.06 | 23.95 | 24.02 | 2,791 | +0.21(+0.89%) |
Apr 03, 2012 | 24.22 | 24.29 | 23.80 | 23.81 | 53,301 | -0.44(-1.81%) |
Apr 02, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 1,340 | +0.21(+0.87%) |
Mar 30, 2012 | 24.38 | 24.39 | 24.04 | 24.04 | 5,076 | -0.31(-1.29%) |
Mar 29, 2012 | 24.37 | 24.38 | 24.31 | 24.35 | 28,029 | +0.12(+0.48%) |
Mar 28, 2012 | 24.16 | 24.29 | 24.16 | 24.24 | 10,067 | -0.02(-0.07%) |
Mar 27, 2012 | 24.12 | 24.26 | 24.12 | 24.26 | 13,198 | +0.13(+0.55%) |
Mar 26, 2012 | 24.13 | 24.13 | 23.94 | 24.12 | 68,118 | -0.04(-0.19%) |
Mar 23, 2012 | 24.11 | 24.19 | 24.10 | 24.17 | 34,511 | +0.16(+0.68%) |
Mar 22, 2012 | 24.04 | 24.04 | 23.97 | 24.01 | 6,880 | +0.08(+0.35%) |
Mar 21, 2012 | 23.77 | 23.95 | 23.77 | 23.92 | 9,089 | +0.24(+1.02%) |
Mar 20, 2012 | 23.68 | 23.74 | 23.60 | 23.68 | 33,893 | +0.03(+0.15%) |
Mar 19, 2012 | 23.84 | 23.86 | 23.55 | 23.64 | 110,039 | -0.23(-0.96%) |
Mar 16, 2012 | 23.74 | 23.87 | 23.68 | 23.87 | 22,250 | +0.01(+0.03%) |
Mar 15, 2012 | 23.81 | 23.90 | 23.81 | 23.87 | 15,067 | +0.05(+0.22%) |
Mar 14, 2012 | 24.14 | 24.14 | 23.80 | 23.81 | 23,631 | -0.57(-2.32%) |
Mar 13, 2012 | 24.63 | 24.63 | 24.38 | 24.38 | 28,391 | -0.38(-1.53%) |
Mar 12, 2012 | 24.82 | 24.82 | 24.75 | 24.76 | 17,242 | +0.09(+0.38%) |
Mar 09, 2012 | 24.68 | 24.68 | 24.63 | 24.67 | 1,983 | -0.09(-0.38%) |
Mar 08, 2012 | 24.84 | 24.84 | 24.74 | 24.76 | 17,721 | -0.22(-0.88%) |
Mar 07, 2012 | 25.04 | 25.07 | 24.93 | 24.98 | 42,754 | -0.07(-0.28%) |
Mar 06, 2012 | 25.05 | 25.13 | 25.04 | 25.05 | 39,053 | +0.19(+0.77%) |
Mar 05, 2012 | 24.92 | 25.00 | 24.86 | 24.86 | 47,007 | -0.08(-0.30%) |
Mar 02, 2012 | 24.95 | 25.03 | 24.91 | 24.94 | 43,337 | +0.14(+0.55%) |
Mar 01, 2012 | 24.79 | 24.86 | 24.67 | 24.80 | 24,201 | -0.20(-0.79%) |
Feb 29, 2012 | 25.14 | 25.14 | 24.92 | 25.00 | 47,665 | -0.14(-0.54%) |
Feb 28, 2012 | 25.26 | 25.31 | 25.08 | 25.13 | 234,169 | -0.08(-0.33%) |
Feb 27, 2012 | 25.19 | 25.26 | 25.13 | 25.22 | 18,648 | +0.23(+0.92%) |
Feb 24, 2012 | 24.92 | 25.01 | 24.90 | 24.99 | 8,926 | +0.11(+0.46%) |
Feb 23, 2012 | 24.74 | 24.93 | 24.71 | 24.87 | 12,100 | +0.07(+0.28%) |
Feb 22, 2012 | 24.69 | 24.82 | 24.69 | 24.80 | 14,249 | +0.14(+0.57%) |
Feb 21, 2012 | 24.69 | 24.70 | 24.54 | 24.66 | 9,929 | -0.15(-0.62%) |
Feb 17, 2012 | 24.70 | 24.82 | 24.68 | 24.82 | 25,106 | -0.04(-0.16%) |
Feb 16, 2012 | 24.99 | 25.01 | 24.81 | 24.86 | 20,218 | -0.20(-0.80%) |
Feb 15, 2012 | 25.10 | 25.15 | 25.05 | 25.06 | 17,007 | -0.07(-0.27%) |
Feb 14, 2012 | 24.98 | 25.13 | 24.96 | 25.13 | 20,745 | +0.21(+0.84%) |
Feb 13, 2012 | 24.85 | 24.92 | 24.82 | 24.92 | 10,259 | -0.00(-0.02%) |
Feb 10, 2012 | 24.86 | 24.97 | 24.86 | 24.92 | 31,201 | +0.32(+1.31%) |
Feb 09, 2012 | 24.71 | 24.72 | 24.44 | 24.60 | 93,250 | -0.19(-0.78%) |
Feb 08, 2012 | 24.75 | 24.85 | 24.71 | 24.79 | 19,437 | +0.06(+0.25%) |
Feb 07, 2012 | 24.83 | 24.83 | 24.70 | 24.73 | 23,200 | -0.27(-1.08%) |
Feb 06, 2012 | 24.85 | 25.03 | 24.81 | 25.00 | 32,266 | +0.17(+0.69%) |
Feb 03, 2012 | 24.85 | 24.89 | 24.73 | 24.83 | 248,607 | -0.49(-1.92%) |
Feb 02, 2012 | 25.27 | 25.37 | 25.26 | 25.32 | 113,889 | -0.00(-0.02%) |