Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.51 | 24.61 | 24.39 | 24.61 | 1,376 | +0.16(+0.65%) |
Apr 27, 2012 | 24.53 | 24.62 | 24.40 | 24.45 | 2,712 | -0.03(-0.12%) |
Apr 26, 2012 | 24.22 | 24.48 | 24.22 | 24.48 | 2,576 | +0.18(+0.74%) |
Apr 25, 2012 | 24.31 | 24.35 | 24.16 | 24.30 | 5,927 | -0.14(-0.57%) |
Apr 24, 2012 | 24.38 | 24.52 | 24.38 | 24.44 | 2,650 | +0.67(+2.82%) |
Apr 23, 2012 | 23.72 | 23.77 | 23.62 | 23.77 | 2,443 | -0.54(-2.22%) |
Apr 20, 2012 | 24.22 | 24.31 | 24.22 | 24.31 | 3,727 | -0.31(-1.26%) |
Apr 19, 2012 | 24.81 | 24.89 | 24.62 | 24.62 | 1,348 | -0.42(-1.68%) |
Apr 18, 2012 | 25.10 | 25.11 | 25.00 | 25.04 | 4,200 | -0.09(-0.36%) |
Apr 17, 2012 | 24.92 | 25.13 | 24.92 | 25.13 | 3,789 | +0.38(+1.54%) |
Apr 16, 2012 | 24.84 | 24.84 | 24.69 | 24.75 | 2,952 | -0.05(-0.20%) |
Apr 13, 2012 | 25.08 | 25.08 | 24.80 | 24.80 | 2,250 | -0.37(-1.47%) |
Apr 12, 2012 | 24.97 | 25.20 | 24.96 | 25.17 | 2,000 | -0.01(-0.04%) |
Apr 11, 2012 | 25.17 | 25.18 | 25.08 | 25.18 | 2,243 | +0.42(+1.70%) |
Apr 10, 2012 | 25.35 | 25.35 | 24.76 | 24.76 | 4,459 | -0.53(-2.10%) |
Apr 09, 2012 | 25.25 | 25.29 | 25.25 | 25.29 | 2,000 | -0.27(-1.06%) |
Apr 05, 2012 | 25.66 | 25.66 | 25.41 | 25.56 | 3,479 | +0.76(+3.06%) |
Apr 04, 2012 | 25.10 | 25.10 | 24.76 | 24.80 | 2,201 | -1.11(-4.27%) |
Apr 03, 2012 | 26.15 | 26.15 | 25.90 | 25.91 | 6,016 | -0.54(-2.06%) |
Apr 02, 2012 | 26.42 | 26.45 | 26.26 | 26.45 | 3,058 | -0.12(-0.45%) |
Mar 30, 2012 | 26.61 | 26.61 | 26.56 | 26.57 | 10,495 | -0.03(-0.11%) |
Mar 29, 2012 | 26.92 | 26.92 | 26.45 | 26.60 | 13,870 | -0.26(-0.97%) |
Mar 28, 2012 | 26.91 | 27.20 | 26.86 | 26.86 | 29,056 | +0.06(+0.22%) |
Mar 27, 2012 | 27.03 | 27.03 | 26.80 | 26.80 | 5,339 | -0.13(-0.48%) |
Mar 26, 2012 | 26.88 | 26.93 | 26.88 | 26.93 | 1,300 | +0.31(+1.16%) |
Mar 23, 2012 | 26.65 | 26.65 | 26.54 | 26.62 | 2,848 | -0.43(-1.59%) |
Mar 22, 2012 | 27.18 | 27.18 | 26.90 | 27.05 | 4,840 | +0.16(+0.60%) |
Mar 21, 2012 | 26.75 | 26.89 | 26.70 | 26.89 | 948 | +0.13(+0.49%) |
Mar 20, 2012 | 26.80 | 26.80 | 26.72 | 26.76 | 1,463 | -0.39(-1.44%) |
Mar 19, 2012 | 27.15 | 27.15 | 27.15 | 27.15 | 2,835 | -0.16(-0.59%) |
Mar 16, 2012 | 27.30 | 27.32 | 27.25 | 27.31 | 1,415 | +1.21(+4.64%) |
Mar 15, 2012 | 26.22 | 26.22 | 26.10 | 26.10 | 5,741 | +0.28(+1.08%) |
Mar 14, 2012 | 25.90 | 25.92 | 25.80 | 25.82 | 6,623 | +0.32(+1.25%) |
Mar 13, 2012 | 25.15 | 25.50 | 25.15 | 25.50 | 3,632 | +0.07(+0.28%) |
Mar 12, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.14(-0.55%) |
Mar 09, 2012 | 25.55 | 25.60 | 25.53 | 25.57 | 1,453 | -0.09(-0.35%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.54 | 25.66 | 3,126 | +0.39(+1.54%) |
Mar 07, 2012 | 25.16 | 25.27 | 25.16 | 25.27 | 1,871 | +0.31(+1.24%) |
Mar 06, 2012 | 25.11 | 25.11 | 24.96 | 24.96 | 4,660 | -0.89(-3.44%) |
Mar 05, 2012 | 25.99 | 25.99 | 25.82 | 25.85 | 4,155 | -0.37(-1.41%) |
Mar 02, 2012 | 26.25 | 26.27 | 26.22 | 26.22 | 2,807 | -0.18(-0.68%) |
Mar 01, 2012 | 26.30 | 26.40 | 26.30 | 26.40 | 3,830 | -0.07(-0.26%) |
Feb 29, 2012 | 26.54 | 26.85 | 26.47 | 26.47 | 7,305 | +0.12(+0.46%) |
Feb 28, 2012 | 26.25 | 26.35 | 26.20 | 26.35 | 1,324 | +0.43(+1.66%) |
Feb 27, 2012 | 25.85 | 26.01 | 25.73 | 25.92 | 2,873 | -0.03(-0.12%) |
Feb 24, 2012 | 25.86 | 25.96 | 25.86 | 25.95 | 564 | +0.20(+0.78%) |
Feb 23, 2012 | 25.55 | 25.75 | 25.53 | 25.75 | 1,490 | +0.28(+1.10%) |
Feb 22, 2012 | 25.50 | 25.50 | 25.47 | 25.47 | 848 | -0.31(-1.20%) |
Feb 21, 2012 | 25.76 | 25.82 | 25.70 | 25.78 | 15,621 | +0.06(+0.23%) |
Feb 17, 2012 | 25.75 | 25.75 | 25.70 | 25.72 | 786 | -0.13(-0.50%) |
Feb 16, 2012 | 25.57 | 25.85 | 25.57 | 25.85 | 4,000 | +0.15(+0.58%) |
Feb 15, 2012 | 25.95 | 25.95 | 25.70 | 25.70 | 28,653 | +0.17(+0.67%) |
Feb 14, 2012 | 25.55 | 25.55 | 25.45 | 25.53 | 1,479 | -0.54(-2.07%) |
Feb 13, 2012 | 25.97 | 26.07 | 25.90 | 26.07 | 1,522 | +0.82(+3.25%) |
Feb 10, 2012 | 25.82 | 25.82 | 25.24 | 25.25 | 1,379 | -0.30(-1.17%) |
Feb 09, 2012 | 25.76 | 25.76 | 25.55 | 25.55 | 780 | +0.55(+2.20%) |
Feb 08, 2012 | 25.19 | 25.19 | 25.00 | 25.00 | 2,032 | -0.04(-0.16%) |
Feb 07, 2012 | 24.86 | 25.04 | 24.86 | 25.04 | 2,429 | +0.44(+1.79%) |
Feb 06, 2012 | 24.65 | 24.65 | 24.60 | 24.60 | 815 | -0.45(-1.80%) |
Feb 03, 2012 | 25.05 | 25.05 | 25.05 | 25.05 | 500 | +0.00(+0.00%) |
Feb 02, 2012 | 25.12 | 25.12 | 25.05 | 25.05 | 3,944 | -0.16(-0.63%) |