Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.27 | 28.84 | 26.81 | 26.91 | 468,055 | -1.25(-4.44%) |
Apr 27, 2012 | 28.21 | 29.05 | 27.85 | 28.16 | 257,608 | -0.05(-0.18%) |
Apr 26, 2012 | 27.85 | 28.50 | 27.61 | 28.21 | 181,770 | +0.21(+0.74%) |
Apr 25, 2012 | 27.69 | 28.16 | 27.54 | 28.01 | 177,688 | +0.52(+1.90%) |
Apr 24, 2012 | 27.38 | 27.85 | 26.96 | 27.48 | 171,840 | +0.16(+0.57%) |
Apr 23, 2012 | 27.69 | 27.69 | 26.75 | 27.33 | 199,795 | -0.89(-3.14%) |
Apr 20, 2012 | 28.89 | 28.89 | 28.06 | 28.21 | 158,413 | -0.31(-1.10%) |
Apr 19, 2012 | 28.37 | 29.36 | 28.01 | 28.53 | 185,041 | +0.16(+0.55%) |
Apr 18, 2012 | 30.20 | 30.51 | 27.95 | 28.37 | 347,109 | -1.88(-6.21%) |
Apr 17, 2012 | 30.14 | 31.50 | 30.14 | 30.25 | 573,130 | +1.93(+6.81%) |
Apr 16, 2012 | 29.15 | 29.93 | 28.16 | 28.32 | 173,423 | -0.57(-1.99%) |
Apr 13, 2012 | 29.73 | 29.78 | 28.79 | 28.89 | 122,654 | -0.89(-2.98%) |
Apr 12, 2012 | 29.52 | 30.40 | 29.52 | 29.78 | 164,007 | +0.21(+0.71%) |
Apr 11, 2012 | 29.36 | 30.20 | 29.26 | 29.57 | 163,062 | +0.89(+3.09%) |
Apr 10, 2012 | 30.56 | 30.93 | 28.37 | 28.68 | 263,943 | -1.77(-5.82%) |
Apr 09, 2012 | 29.62 | 30.66 | 29.36 | 30.46 | 274,501 | +0.00(+0.00%) |
Apr 05, 2012 | 31.08 | 31.27 | 30.35 | 30.46 | 284,346 | -0.83(-2.67%) |
Apr 04, 2012 | 31.34 | 31.50 | 30.77 | 31.29 | 227,148 | -0.36(-1.15%) |
Apr 03, 2012 | 32.18 | 32.33 | 31.34 | 31.66 | 211,958 | -0.52(-1.62%) |
Apr 02, 2012 | 31.71 | 33.01 | 31.08 | 32.18 | 441,114 | +0.52(+1.65%) |
Mar 30, 2012 | 30.82 | 32.20 | 30.51 | 31.66 | 432,004 | +0.78(+2.53%) |
Mar 29, 2012 | 31.03 | 31.13 | 29.52 | 30.87 | 415,541 | -0.47(-1.50%) |
Mar 28, 2012 | 28.63 | 31.86 | 28.42 | 31.34 | 1,174,555 | +3.91(+14.26%) |
Mar 27, 2012 | 27.22 | 28.16 | 26.49 | 27.43 | 628,697 | +0.21(+0.77%) |
Mar 26, 2012 | 27.85 | 28.21 | 26.86 | 27.22 | 326,767 | -0.10(-0.38%) |
Mar 23, 2012 | 26.34 | 27.38 | 25.71 | 27.33 | 497,952 | +1.25(+4.80%) |
Mar 22, 2012 | 26.34 | 26.86 | 25.50 | 26.08 | 267,671 | -0.42(-1.58%) |
Mar 21, 2012 | 26.39 | 26.91 | 26.08 | 26.49 | 301,454 | +0.31(+1.20%) |
Mar 20, 2012 | 27.38 | 27.39 | 26.08 | 26.18 | 459,560 | -1.36(-4.92%) |
Mar 19, 2012 | 28.01 | 29.67 | 27.48 | 27.54 | 1,115,220 | +0.21(+0.76%) |
Mar 16, 2012 | 24.72 | 27.72 | 24.67 | 27.33 | 784,022 | +2.71(+11.02%) |
Mar 15, 2012 | 23.26 | 24.62 | 23.16 | 24.62 | 525,639 | +1.41(+6.07%) |
Mar 14, 2012 | 23.16 | 23.42 | 22.79 | 23.21 | 179,116 | -0.16(-0.67%) |
Mar 13, 2012 | 23.00 | 23.52 | 23.00 | 23.36 | 177,925 | +0.37(+1.59%) |
Mar 12, 2012 | 23.47 | 23.62 | 22.95 | 23.00 | 133,396 | -0.52(-2.22%) |
Mar 09, 2012 | 23.10 | 23.57 | 22.69 | 23.52 | 150,398 | +0.42(+1.81%) |
Mar 08, 2012 | 23.21 | 23.36 | 22.69 | 23.10 | 153,998 | +0.05(+0.23%) |
Mar 07, 2012 | 22.95 | 23.21 | 22.69 | 23.05 | 165,313 | +0.16(+0.68%) |
Mar 06, 2012 | 23.16 | 23.47 | 22.63 | 22.89 | 237,890 | -0.68(-2.88%) |
Mar 05, 2012 | 23.26 | 23.70 | 23.10 | 23.57 | 252,592 | +0.57(+2.49%) |
Mar 02, 2012 | 23.31 | 23.47 | 22.84 | 23.00 | 178,568 | -0.26(-1.12%) |
Mar 01, 2012 | 23.31 | 23.62 | 23.16 | 23.26 | 226,429 | +0.21(+0.90%) |
Feb 29, 2012 | 23.47 | 23.78 | 22.95 | 23.05 | 391,833 | -0.42(-1.78%) |
Feb 28, 2012 | 23.62 | 23.89 | 23.21 | 23.47 | 328,760 | -0.10(-0.44%) |
Feb 27, 2012 | 23.26 | 23.68 | 23.05 | 23.57 | 266,603 | +0.05(+0.22%) |
Feb 24, 2012 | 22.79 | 23.83 | 22.79 | 23.52 | 348,668 | +0.83(+3.68%) |
Feb 23, 2012 | 22.43 | 22.89 | 21.90 | 22.69 | 227,379 | +0.52(+2.35%) |
Feb 22, 2012 | 22.63 | 23.05 | 22.01 | 22.16 | 285,646 | -0.78(-3.41%) |
Feb 21, 2012 | 23.31 | 23.73 | 22.84 | 22.95 | 255,153 | -0.10(-0.45%) |
Feb 17, 2012 | 22.43 | 23.52 | 22.16 | 23.05 | 372,116 | +0.89(+4.00%) |
Feb 16, 2012 | 22.01 | 23.05 | 21.75 | 22.16 | 706,453 | +0.89(+4.17%) |
Feb 15, 2012 | 21.28 | 21.53 | 21.07 | 21.28 | 677,895 | +0.20(+0.96%) |
Feb 14, 2012 | 20.92 | 21.28 | 20.82 | 21.07 | 656,818 | +0.20(+0.97%) |
Feb 13, 2012 | 20.62 | 20.97 | 20.21 | 20.87 | 544,001 | +0.25(+1.23%) |
Feb 10, 2012 | 20.57 | 20.62 | 20.11 | 20.62 | 390,678 | +0.05(+0.25%) |
Feb 09, 2012 | 20.31 | 20.72 | 20.21 | 20.57 | 763,222 | +0.25(+1.25%) |
Feb 08, 2012 | 19.80 | 20.47 | 19.80 | 20.31 | 2,606,966 | -2.69(-11.70%) |
Feb 07, 2012 | 24.12 | 24.53 | 22.85 | 23.00 | 215,860 | -1.07(-4.43%) |
Feb 06, 2012 | 23.36 | 24.12 | 23.31 | 24.07 | 107,271 | +0.71(+3.04%) |
Feb 03, 2012 | 23.16 | 23.51 | 22.88 | 23.36 | 85,934 | +0.56(+2.45%) |
Feb 02, 2012 | 22.90 | 23.21 | 22.39 | 22.80 | 58,741 | -0.20(-0.88%) |