Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.20 | 25.30 | 24.42 | 24.63 | 443,676 | -0.68(-2.70%) |
Apr 27, 2012 | 24.86 | 25.37 | 24.65 | 25.31 | 332,731 | +0.52(+2.08%) |
Apr 26, 2012 | 24.93 | 24.93 | 24.71 | 24.79 | 224,752 | -0.14(-0.56%) |
Apr 25, 2012 | 24.89 | 25.20 | 24.66 | 24.93 | 419,447 | +0.44(+1.81%) |
Apr 24, 2012 | 24.10 | 24.56 | 23.95 | 24.49 | 339,451 | +0.47(+1.96%) |
Apr 23, 2012 | 23.95 | 24.19 | 23.61 | 24.02 | 455,813 | -0.31(-1.29%) |
Apr 20, 2012 | 24.77 | 24.77 | 24.21 | 24.33 | 316,399 | +0.12(+0.50%) |
Apr 19, 2012 | 24.44 | 24.50 | 23.90 | 24.21 | 608,398 | -0.30(-1.20%) |
Apr 18, 2012 | 24.67 | 24.67 | 24.29 | 24.51 | 411,154 | -0.26(-1.04%) |
Apr 17, 2012 | 24.45 | 24.99 | 24.27 | 24.77 | 380,720 | +0.47(+1.94%) |
Apr 16, 2012 | 24.20 | 24.50 | 24.03 | 24.30 | 203,518 | +0.14(+0.57%) |
Apr 13, 2012 | 24.28 | 24.33 | 23.84 | 24.16 | 661,536 | -0.30(-1.21%) |
Apr 12, 2012 | 24.02 | 24.50 | 23.88 | 24.45 | 243,921 | +0.41(+1.69%) |
Apr 11, 2012 | 23.74 | 24.05 | 23.59 | 24.05 | 351,289 | +0.52(+2.20%) |
Apr 10, 2012 | 23.68 | 23.74 | 23.39 | 23.53 | 414,787 | -0.24(-1.01%) |
Apr 09, 2012 | 23.34 | 23.93 | 23.34 | 23.77 | 335,756 | -0.17(-0.69%) |
Apr 05, 2012 | 23.95 | 24.11 | 23.85 | 23.94 | 319,464 | -0.18(-0.73%) |
Apr 04, 2012 | 24.10 | 24.25 | 23.86 | 24.11 | 413,395 | -0.32(-1.32%) |
Apr 03, 2012 | 24.66 | 24.78 | 24.31 | 24.43 | 501,044 | -0.36(-1.45%) |
Apr 02, 2012 | 24.18 | 24.81 | 24.18 | 24.79 | 542,946 | +0.48(+1.97%) |
Mar 30, 2012 | 24.38 | 24.43 | 24.13 | 24.31 | 402,859 | +0.11(+0.46%) |
Mar 29, 2012 | 23.94 | 24.30 | 23.88 | 24.20 | 509,165 | +0.08(+0.34%) |
Mar 28, 2012 | 24.05 | 24.14 | 23.80 | 24.12 | 335,240 | +0.03(+0.11%) |
Mar 27, 2012 | 23.98 | 24.14 | 23.84 | 24.09 | 440,498 | +0.15(+0.62%) |
Mar 26, 2012 | 23.46 | 23.97 | 23.31 | 23.94 | 653,826 | +0.66(+2.85%) |
Mar 23, 2012 | 22.86 | 23.39 | 22.81 | 23.28 | 556,834 | +0.34(+1.49%) |
Mar 22, 2012 | 22.57 | 22.97 | 22.57 | 22.94 | 481,039 | +0.06(+0.24%) |
Mar 21, 2012 | 22.66 | 22.95 | 22.60 | 22.88 | 460,071 | +0.23(+1.02%) |
Mar 20, 2012 | 22.70 | 22.81 | 22.60 | 22.65 | 401,764 | -0.18(-0.81%) |
Mar 19, 2012 | 22.21 | 23.06 | 22.16 | 22.84 | 522,951 | +0.70(+3.17%) |
Mar 16, 2012 | 22.14 | 22.29 | 21.98 | 22.14 | 589,494 | -0.12(-0.54%) |
Mar 15, 2012 | 22.05 | 22.32 | 21.95 | 22.26 | 173,637 | +0.19(+0.88%) |
Mar 14, 2012 | 22.35 | 22.40 | 21.97 | 22.06 | 331,565 | -0.34(-1.52%) |
Mar 13, 2012 | 22.25 | 22.41 | 21.86 | 22.40 | 569,875 | +0.18(+0.79%) |
Mar 12, 2012 | 22.50 | 22.71 | 22.09 | 22.23 | 263,541 | -0.28(-1.23%) |
Mar 09, 2012 | 22.26 | 22.74 | 22.17 | 22.51 | 288,243 | +0.18(+0.78%) |
Mar 08, 2012 | 22.04 | 22.41 | 21.85 | 22.33 | 347,112 | +0.41(+1.85%) |
Mar 07, 2012 | 21.69 | 21.95 | 21.63 | 21.92 | 288,806 | +0.30(+1.36%) |
Mar 06, 2012 | 21.93 | 22.09 | 21.59 | 21.63 | 313,138 | -0.53(-2.37%) |
Mar 05, 2012 | 21.73 | 22.16 | 21.69 | 22.16 | 279,967 | +0.31(+1.44%) |
Mar 02, 2012 | 22.39 | 22.57 | 21.72 | 21.84 | 473,266 | -0.62(-2.75%) |
Mar 01, 2012 | 22.70 | 22.94 | 22.46 | 22.46 | 449,095 | -0.19(-0.86%) |
Feb 29, 2012 | 23.44 | 23.52 | 22.30 | 22.65 | 2,125,890 | -0.65(-2.81%) |
Feb 28, 2012 | 23.52 | 24.05 | 23.12 | 23.31 | 673,166 | +0.13(+0.56%) |
Feb 27, 2012 | 22.72 | 23.38 | 22.38 | 23.18 | 414,481 | +0.22(+0.96%) |
Feb 24, 2012 | 23.04 | 23.04 | 22.78 | 22.96 | 323,789 | -0.14(-0.60%) |
Feb 23, 2012 | 22.93 | 23.11 | 22.73 | 23.10 | 211,939 | +0.27(+1.17%) |
Feb 22, 2012 | 22.98 | 23.15 | 22.52 | 22.83 | 385,202 | -0.18(-0.80%) |
Feb 21, 2012 | 22.63 | 23.06 | 22.14 | 23.01 | 285,207 | +0.34(+1.50%) |
Feb 17, 2012 | 22.97 | 22.99 | 22.65 | 22.67 | 138,964 | -0.21(-0.93%) |
Feb 16, 2012 | 22.50 | 22.97 | 22.47 | 22.88 | 216,656 | +0.44(+1.97%) |
Feb 15, 2012 | 23.02 | 23.02 | 22.30 | 22.44 | 183,132 | -0.47(-2.05%) |
Feb 14, 2012 | 22.52 | 22.93 | 22.45 | 22.91 | 220,137 | +0.22(+0.98%) |
Feb 13, 2012 | 22.50 | 22.70 | 22.23 | 22.69 | 149,637 | +0.48(+2.18%) |
Feb 10, 2012 | 22.58 | 22.69 | 22.16 | 22.21 | 297,056 | -0.68(-2.96%) |
Feb 09, 2012 | 22.94 | 23.11 | 22.79 | 22.88 | 371,116 | +0.34(+1.51%) |
Feb 08, 2012 | 22.52 | 22.68 | 22.30 | 22.54 | 229,302 | -0.03(-0.12%) |
Feb 07, 2012 | 22.72 | 22.94 | 22.49 | 22.57 | 320,709 | -0.07(-0.33%) |
Feb 06, 2012 | 22.82 | 22.95 | 22.48 | 22.64 | 283,163 | -0.30(-1.29%) |
Feb 03, 2012 | 22.22 | 22.99 | 22.22 | 22.94 | 686,307 | +1.34(+6.19%) |
Feb 02, 2012 | 20.99 | 21.90 | 20.81 | 21.60 | 597,788 | -0.30(-1.35%) |