Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.34 | 26.43 | 25.50 | 26.00 | 383,789 | -0.48(-1.81%) |
Apr 27, 2012 | 26.27 | 26.65 | 25.85 | 26.48 | 378,588 | +0.37(+1.42%) |
Apr 26, 2012 | 26.16 | 26.18 | 25.85 | 26.11 | 166,513 | -0.18(-0.68%) |
Apr 25, 2012 | 26.07 | 26.91 | 25.66 | 26.29 | 255,284 | +0.79(+3.10%) |
Apr 24, 2012 | 25.36 | 25.62 | 25.10 | 25.50 | 175,687 | +0.25(+0.99%) |
Apr 23, 2012 | 25.59 | 25.59 | 24.93 | 25.25 | 143,944 | -0.81(-3.11%) |
Apr 20, 2012 | 26.48 | 26.61 | 25.99 | 26.06 | 194,773 | -0.09(-0.34%) |
Apr 19, 2012 | 26.33 | 26.67 | 25.85 | 26.15 | 244,240 | -0.10(-0.38%) |
Apr 18, 2012 | 27.06 | 27.17 | 26.12 | 26.25 | 173,112 | -1.03(-3.78%) |
Apr 17, 2012 | 26.81 | 27.75 | 26.80 | 27.28 | 193,865 | +0.76(+2.87%) |
Apr 16, 2012 | 26.63 | 26.79 | 26.16 | 26.52 | 185,123 | +0.17(+0.65%) |
Apr 13, 2012 | 27.19 | 27.19 | 26.29 | 26.35 | 203,555 | -1.02(-3.73%) |
Apr 12, 2012 | 26.75 | 27.62 | 26.64 | 27.37 | 283,584 | +0.72(+2.70%) |
Apr 11, 2012 | 26.28 | 26.96 | 26.12 | 26.65 | 248,760 | +0.78(+3.02%) |
Apr 10, 2012 | 26.54 | 26.91 | 25.80 | 25.87 | 473,199 | -0.77(-2.89%) |
Apr 09, 2012 | 26.02 | 26.78 | 26.01 | 26.64 | 373,230 | -0.07(-0.26%) |
Apr 05, 2012 | 26.71 | 27.11 | 26.51 | 26.71 | 237,766 | -0.14(-0.52%) |
Apr 04, 2012 | 26.90 | 26.99 | 26.38 | 26.85 | 305,066 | -0.53(-1.94%) |
Apr 03, 2012 | 28.11 | 28.34 | 27.29 | 27.38 | 225,161 | -0.78(-2.77%) |
Apr 02, 2012 | 26.50 | 28.59 | 26.31 | 28.16 | 645,635 | +1.59(+5.98%) |
Mar 30, 2012 | 26.40 | 26.76 | 26.27 | 26.57 | 379,713 | +0.43(+1.64%) |
Mar 29, 2012 | 25.69 | 26.19 | 25.28 | 26.14 | 386,395 | +0.27(+1.04%) |
Mar 28, 2012 | 26.84 | 26.95 | 25.68 | 25.87 | 426,441 | -0.96(-3.58%) |
Mar 27, 2012 | 27.14 | 27.36 | 26.81 | 26.83 | 335,142 | -0.29(-1.07%) |
Mar 26, 2012 | 27.71 | 27.99 | 26.80 | 27.12 | 511,811 | -0.11(-0.40%) |
Mar 23, 2012 | 26.84 | 27.29 | 26.72 | 27.23 | 418,629 | +0.40(+1.49%) |
Mar 22, 2012 | 27.05 | 27.20 | 26.69 | 26.83 | 303,631 | -0.61(-2.22%) |
Mar 21, 2012 | 27.66 | 27.87 | 27.37 | 27.44 | 224,751 | -0.13(-0.47%) |
Mar 20, 2012 | 27.47 | 27.75 | 27.22 | 27.57 | 120,087 | -0.23(-0.83%) |
Mar 19, 2012 | 27.75 | 28.23 | 27.10 | 27.80 | 243,953 | -0.21(-0.75%) |
Mar 16, 2012 | 28.22 | 28.46 | 27.95 | 28.01 | 293,932 | -0.13(-0.46%) |
Mar 15, 2012 | 28.06 | 28.25 | 27.75 | 28.14 | 379,470 | +0.21(+0.75%) |
Mar 14, 2012 | 28.01 | 28.31 | 27.68 | 27.93 | 440,507 | -0.13(-0.46%) |
Mar 13, 2012 | 27.98 | 28.06 | 27.59 | 28.06 | 356,493 | +0.41(+1.48%) |
Mar 12, 2012 | 27.90 | 28.07 | 27.28 | 27.65 | 609,448 | -0.42(-1.50%) |
Mar 09, 2012 | 27.19 | 28.20 | 27.14 | 28.07 | 643,826 | +0.87(+3.20%) |
Mar 08, 2012 | 25.53 | 27.30 | 25.42 | 27.20 | 545,662 | +1.94(+7.68%) |
Mar 07, 2012 | 24.59 | 25.38 | 24.25 | 25.26 | 572,086 | +0.76(+3.10%) |
Mar 06, 2012 | 25.76 | 25.76 | 24.24 | 24.50 | 794,661 | -1.61(-6.17%) |
Mar 05, 2012 | 27.66 | 27.94 | 25.91 | 26.11 | 705,845 | -1.77(-6.35%) |
Mar 02, 2012 | 28.99 | 29.00 | 27.84 | 27.88 | 670,347 | -1.13(-3.90%) |
Mar 01, 2012 | 27.75 | 29.47 | 26.75 | 29.01 | 939,919 | +1.22(+4.39%) |
Feb 29, 2012 | 28.32 | 29.03 | 27.79 | 27.79 | 354,143 | -0.52(-1.84%) |
Feb 28, 2012 | 28.39 | 29.13 | 28.13 | 28.31 | 287,280 | -0.04(-0.14%) |
Feb 27, 2012 | 28.52 | 28.55 | 27.34 | 28.35 | 529,936 | -0.51(-1.77%) |
Feb 24, 2012 | 30.15 | 30.15 | 28.62 | 28.86 | 250,884 | -0.54(-1.84%) |
Feb 23, 2012 | 28.73 | 29.44 | 28.40 | 29.40 | 295,300 | +0.83(+2.91%) |
Feb 22, 2012 | 28.63 | 28.85 | 28.17 | 28.57 | 179,582 | -0.13(-0.45%) |
Feb 21, 2012 | 29.59 | 29.97 | 28.52 | 28.70 | 313,704 | -0.76(-2.58%) |
Feb 17, 2012 | 29.12 | 29.47 | 28.81 | 29.46 | 276,402 | +0.46(+1.59%) |
Feb 16, 2012 | 28.55 | 29.33 | 28.50 | 29.00 | 324,808 | +0.39(+1.36%) |
Feb 15, 2012 | 28.86 | 28.93 | 28.15 | 28.61 | 152,424 | +0.01(+0.03%) |
Feb 14, 2012 | 29.33 | 29.34 | 28.26 | 28.60 | 140,021 | -0.88(-2.99%) |
Feb 13, 2012 | 28.50 | 29.53 | 28.19 | 29.48 | 301,984 | +1.40(+4.99%) |
Feb 10, 2012 | 28.50 | 28.68 | 27.80 | 28.08 | 364,115 | -0.89(-3.07%) |
Feb 09, 2012 | 29.50 | 29.67 | 28.71 | 28.97 | 294,887 | -0.38(-1.29%) |
Feb 08, 2012 | 29.57 | 29.68 | 28.59 | 29.35 | 292,809 | -0.22(-0.74%) |
Feb 07, 2012 | 29.77 | 30.00 | 29.34 | 29.57 | 367,050 | -0.22(-0.74%) |
Feb 06, 2012 | 30.44 | 31.09 | 29.66 | 29.79 | 441,838 | -0.05(-0.17%) |
Feb 03, 2012 | 29.57 | 30.37 | 28.56 | 29.84 | 869,243 | -1.00(-3.24%) |
Feb 02, 2012 | 30.49 | 31.17 | 30.36 | 30.84 | 452,752 | +0.50(+1.65%) |