Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.65 | 24.25 | 23.15 | 24.01 | 131,477 | -0.12(-0.50%) |
Apr 27, 2012 | 24.59 | 24.59 | 24.09 | 24.13 | 173,535 | -0.17(-0.70%) |
Apr 26, 2012 | 24.15 | 24.45 | 24.15 | 24.30 | 18,504 | -0.65(-2.61%) |
Apr 25, 2012 | 24.95 | 24.95 | 24.95 | 24.95 | 200 | -1.05(-4.04%) |
Apr 24, 2012 | 25.50 | 26.00 | 25.50 | 26.00 | 3,918 | +0.50(+1.96%) |
Apr 23, 2012 | 25.50 | 25.50 | 25.50 | 25.50 | 121 | -0.55(-2.11%) |
Apr 20, 2012 | 26.13 | 26.15 | 26.05 | 26.05 | 25,056 | -0.10(-0.38%) |
Apr 19, 2012 | 26.20 | 26.20 | 26.15 | 26.15 | 659 | -0.20(-0.76%) |
Apr 18, 2012 | 26.35 | 26.35 | 26.35 | 26.35 | 4,000 | -0.50(-1.86%) |
Apr 17, 2012 | 26.85 | 26.85 | 26.85 | 26.85 | 1,000 | +1.20(+4.68%) |
Apr 16, 2012 | 25.80 | 25.80 | 25.65 | 25.65 | 3,566 | -0.65(-2.47%) |
Apr 13, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 600 | -0.55(-2.05%) |
Apr 12, 2012 | 26.75 | 26.85 | 26.75 | 26.85 | 1,100 | +0.75(+2.87%) |
Apr 11, 2012 | 26.05 | 26.10 | 26.05 | 26.10 | 509 | +0.83(+3.28%) |
Apr 10, 2012 | 26.00 | 26.00 | 25.22 | 25.27 | 4,111 | -1.18(-4.46%) |
Apr 09, 2012 | 26.30 | 26.45 | 26.05 | 26.45 | 2,034 | +0.10(+0.38%) |
Apr 05, 2012 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | -0.60(-2.24%) |
Apr 04, 2012 | 27.05 | 27.20 | 26.90 | 26.95 | 200,427 | -1.05(-3.74%) |
Apr 03, 2012 | 28.00 | 28.00 | 28.00 | 28.00 | 1,311 | -0.53(-1.86%) |
Apr 02, 2012 | 28.60 | 28.65 | 28.50 | 28.53 | 4,140 | +0.18(+0.63%) |
Mar 30, 2012 | 28.40 | 28.40 | 28.27 | 28.35 | 500 | +0.13(+0.46%) |
Mar 29, 2012 | 28.39 | 28.55 | 28.00 | 28.22 | 9,091 | -0.43(-1.50%) |
Mar 28, 2012 | 28.75 | 28.75 | 28.65 | 28.65 | 2,085 | -0.40(-1.38%) |
Mar 27, 2012 | 29.10 | 29.10 | 29.00 | 29.05 | 4,907 | -0.30(-1.02%) |
Mar 26, 2012 | 29.15 | 29.40 | 29.15 | 29.35 | 3,571 | +0.20(+0.69%) |
Mar 23, 2012 | 28.55 | 29.15 | 28.55 | 29.15 | 3,959 | +0.75(+2.64%) |
Mar 22, 2012 | 28.45 | 28.45 | 28.40 | 28.40 | 4,581 | -0.55(-1.90%) |
Mar 21, 2012 | 29.20 | 29.25 | 28.85 | 28.95 | 2,952 | -0.45(-1.53%) |
Mar 20, 2012 | 29.30 | 29.45 | 29.30 | 29.40 | 14,811 | -0.30(-1.01%) |
Mar 19, 2012 | 29.25 | 29.90 | 29.25 | 29.70 | 4,006 | +0.15(+0.51%) |
Mar 16, 2012 | 29.80 | 29.80 | 29.55 | 29.55 | 4,802 | +0.45(+1.55%) |
Mar 15, 2012 | 28.37 | 29.10 | 28.31 | 29.10 | 10,543 | +0.85(+3.01%) |
Mar 14, 2012 | 28.41 | 28.60 | 28.20 | 28.25 | 30,932 | +0.73(+2.65%) |
Mar 13, 2012 | 26.68 | 27.52 | 26.68 | 27.52 | 54,400 | +1.34(+5.12%) |
Mar 12, 2012 | 26.26 | 26.30 | 26.18 | 26.18 | 104,135 | -0.21(-0.80%) |
Mar 09, 2012 | 26.67 | 26.72 | 26.39 | 26.39 | 2,943 | -0.64(-2.37%) |
Mar 08, 2012 | 26.82 | 27.03 | 26.82 | 27.03 | 2,500 | +1.90(+7.56%) |
Mar 06, 2012 | 25.13 | 25.13 | 25.13 | 0 | -1.79(-6.65%) | |
Mar 05, 2012 | 27.20 | 27.20 | 26.77 | 26.92 | 1,236 | -0.30(-1.10%) |
Mar 02, 2012 | 26.86 | 27.22 | 26.86 | 27.22 | 3,294 | +0.25(+0.93%) |
Mar 01, 2012 | 26.73 | 26.97 | 26.68 | 26.97 | 1,430 | +0.10(+0.37%) |
Feb 29, 2012 | 27.31 | 27.50 | 26.87 | 26.87 | 3,627 | -0.63(-2.29%) |
Feb 28, 2012 | 27.20 | 27.50 | 27.20 | 27.50 | 1,740 | +0.16(+0.59%) |
Feb 27, 2012 | 27.14 | 27.34 | 27.14 | 27.34 | 1,093 | -0.31(-1.12%) |
Feb 24, 2012 | 27.78 | 28.00 | 27.65 | 27.65 | 4,433 | +0.51(+1.88%) |
Feb 23, 2012 | 27.00 | 27.14 | 27.00 | 27.14 | 5,731 | -0.11(-0.40%) |
Feb 22, 2012 | 26.93 | 27.25 | 26.93 | 27.25 | 1,400 | -0.26(-0.95%) |
Feb 21, 2012 | 27.48 | 27.71 | 27.23 | 27.51 | 13,686 | +0.63(+2.34%) |
Feb 17, 2012 | 26.81 | 26.88 | 26.81 | 26.88 | 2,036 | +0.80(+3.07%) |
Feb 16, 2012 | 25.30 | 26.11 | 25.28 | 26.08 | 3,682 | +0.58(+2.27%) |
Feb 15, 2012 | 25.63 | 25.67 | 25.50 | 25.50 | 5,880 | -0.14(-0.55%) |
Feb 14, 2012 | 25.52 | 25.69 | 25.34 | 25.64 | 2,512 | -0.55(-2.09%) |
Feb 13, 2012 | 26.30 | 26.51 | 26.17 | 26.19 | 5,265 | +0.47(+1.83%) |
Feb 10, 2012 | 25.60 | 25.76 | 25.60 | 25.72 | 4,678 | -1.81(-6.57%) |
Feb 08, 2012 | 27.53 | 27.53 | 27.53 | 203,434 | +0.38(+1.40%) | |
Feb 07, 2012 | 27.15 | 27.25 | 27.12 | 27.15 | 4,250 | -0.67(-2.41%) |
Feb 03, 2012 | 27.82 | 27.82 | 27.82 | 0 | +0.85(+3.15%) | |
Feb 02, 2012 | 26.99 | 27.10 | 26.94 | 26.97 | 5,214 | +0.07(+0.26%) |