Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.10 | 24.13 | 23.39 | 23.55 | 1,830,869 | -0.64(-2.65%) |
Apr 27, 2012 | 24.12 | 24.24 | 23.76 | 24.18 | 1,463,204 | +0.23(+0.96%) |
Apr 26, 2012 | 24.12 | 24.30 | 23.76 | 23.96 | 2,152,631 | -0.13(-0.56%) |
Apr 25, 2012 | 24.74 | 25.54 | 24.05 | 24.09 | 5,468,664 | +1.30(+5.72%) |
Apr 24, 2012 | 22.59 | 22.83 | 22.26 | 22.79 | 2,576,658 | +0.28(+1.26%) |
Apr 23, 2012 | 22.54 | 22.59 | 22.12 | 22.50 | 2,200,325 | -0.38(-1.66%) |
Apr 20, 2012 | 22.93 | 23.35 | 22.52 | 22.88 | 3,258,912 | +0.09(+0.38%) |
Apr 19, 2012 | 23.46 | 23.46 | 22.71 | 22.79 | 2,795,022 | -0.63(-2.70%) |
Apr 18, 2012 | 23.53 | 23.58 | 23.40 | 23.43 | 843,162 | -0.26(-1.10%) |
Apr 17, 2012 | 23.23 | 23.78 | 23.17 | 23.69 | 889,528 | +0.70(+3.02%) |
Apr 16, 2012 | 23.11 | 23.13 | 22.75 | 22.99 | 844,237 | +0.01(+0.03%) |
Apr 13, 2012 | 23.18 | 23.31 | 22.93 | 22.98 | 986,584 | -0.35(-1.49%) |
Apr 12, 2012 | 22.76 | 23.36 | 22.68 | 23.33 | 1,081,017 | +0.57(+2.50%) |
Apr 11, 2012 | 22.78 | 22.97 | 22.64 | 22.76 | 1,020,250 | +0.34(+1.52%) |
Apr 10, 2012 | 22.83 | 22.83 | 22.20 | 22.42 | 2,217,728 | -0.52(-2.27%) |
Apr 09, 2012 | 23.04 | 23.09 | 22.61 | 22.94 | 1,953,891 | -0.55(-2.35%) |
Apr 05, 2012 | 23.53 | 23.69 | 23.43 | 23.50 | 1,599,516 | -0.19(-0.80%) |
Apr 04, 2012 | 23.91 | 23.96 | 23.51 | 23.69 | 1,114,575 | -0.50(-2.06%) |
Apr 03, 2012 | 24.30 | 24.37 | 24.02 | 24.18 | 1,205,463 | -0.14(-0.58%) |
Apr 02, 2012 | 23.88 | 24.36 | 23.79 | 24.33 | 1,553,599 | +0.39(+1.62%) |
Mar 30, 2012 | 23.99 | 24.05 | 23.69 | 23.94 | 1,070,798 | +0.12(+0.50%) |
Mar 29, 2012 | 23.42 | 23.88 | 23.39 | 23.82 | 1,583,387 | -0.28(-1.15%) |
Mar 28, 2012 | 24.28 | 24.33 | 23.73 | 24.10 | 905,033 | -0.20(-0.81%) |
Mar 27, 2012 | 24.49 | 24.49 | 24.14 | 24.30 | 885,916 | -0.18(-0.74%) |
Mar 26, 2012 | 24.26 | 24.49 | 24.26 | 24.48 | 885,949 | +0.43(+1.77%) |
Mar 23, 2012 | 23.91 | 24.06 | 23.57 | 24.05 | 939,027 | +0.21(+0.86%) |
Mar 22, 2012 | 23.88 | 23.92 | 23.62 | 23.85 | 1,059,502 | -0.22(-0.92%) |
Mar 21, 2012 | 24.22 | 24.34 | 24.03 | 24.07 | 1,034,040 | -0.09(-0.36%) |
Mar 20, 2012 | 24.22 | 24.30 | 23.98 | 24.15 | 945,902 | -0.27(-1.10%) |
Mar 19, 2012 | 24.14 | 24.49 | 24.02 | 24.42 | 669,919 | +0.18(+0.75%) |
Mar 16, 2012 | 24.33 | 24.33 | 23.92 | 24.24 | 999,468 | -0.09(-0.36%) |
Mar 15, 2012 | 23.94 | 24.33 | 23.82 | 24.33 | 1,131,725 | +0.38(+1.58%) |
Mar 14, 2012 | 23.79 | 24.09 | 23.73 | 23.95 | 824,138 | +0.08(+0.33%) |
Mar 13, 2012 | 23.51 | 23.90 | 23.43 | 23.87 | 1,355,292 | +0.56(+2.41%) |
Mar 12, 2012 | 23.27 | 23.43 | 23.23 | 23.31 | 1,444,932 | +0.09(+0.41%) |
Mar 09, 2012 | 22.98 | 23.36 | 22.82 | 23.21 | 868,835 | +0.28(+1.24%) |
Mar 08, 2012 | 22.69 | 22.97 | 22.57 | 22.93 | 1,069,085 | +0.50(+2.22%) |
Mar 07, 2012 | 22.29 | 22.50 | 22.15 | 22.43 | 1,133,024 | +0.48(+2.20%) |
Mar 06, 2012 | 22.05 | 22.10 | 21.84 | 21.95 | 1,072,393 | -0.39(-1.73%) |
Mar 05, 2012 | 22.15 | 22.40 | 21.96 | 22.34 | 1,081,683 | +0.09(+0.43%) |
Mar 02, 2012 | 22.71 | 22.74 | 22.13 | 22.24 | 1,619,292 | -0.51(-2.22%) |
Mar 01, 2012 | 22.58 | 22.96 | 22.52 | 22.75 | 1,596,781 | +0.28(+1.27%) |
Feb 29, 2012 | 22.72 | 22.96 | 22.42 | 22.46 | 1,998,803 | -0.17(-0.77%) |
Feb 28, 2012 | 22.94 | 22.99 | 22.42 | 22.64 | 1,237,554 | -0.25(-1.10%) |
Feb 27, 2012 | 22.65 | 23.00 | 22.52 | 22.89 | 1,101,131 | +0.08(+0.35%) |
Feb 24, 2012 | 23.02 | 23.06 | 22.78 | 22.81 | 972,149 | -0.15(-0.65%) |
Feb 23, 2012 | 22.94 | 23.06 | 22.89 | 22.96 | 1,054,850 | -0.06(-0.27%) |
Feb 22, 2012 | 22.79 | 23.11 | 22.79 | 23.02 | 1,304,849 | +0.02(+0.10%) |
Feb 21, 2012 | 22.97 | 23.25 | 22.92 | 23.00 | 986,359 | +0.07(+0.31%) |
Feb 17, 2012 | 23.19 | 23.29 | 22.91 | 22.93 | 962,741 | -0.09(-0.41%) |
Feb 16, 2012 | 22.91 | 23.16 | 22.82 | 23.02 | 1,165,126 | +0.15(+0.65%) |
Feb 15, 2012 | 23.17 | 23.28 | 22.76 | 22.87 | 892,073 | -0.23(-0.99%) |
Feb 14, 2012 | 22.96 | 23.16 | 22.80 | 23.10 | 1,378,323 | +0.05(+0.20%) |
Feb 13, 2012 | 23.06 | 23.27 | 22.85 | 23.05 | 1,106,934 | +0.17(+0.76%) |
Feb 10, 2012 | 23.13 | 23.20 | 22.78 | 22.88 | 1,573,714 | -0.50(-2.12%) |
Feb 09, 2012 | 23.14 | 23.40 | 22.94 | 23.38 | 1,239,860 | +0.15(+0.64%) |
Feb 08, 2012 | 23.20 | 23.45 | 23.08 | 23.23 | 1,486,176 | +0.03(+0.14%) |
Feb 07, 2012 | 23.19 | 23.37 | 23.01 | 23.20 | 1,792,737 | +0.02(+0.10%) |
Feb 06, 2012 | 23.18 | 23.37 | 22.83 | 23.17 | 1,735,668 | -0.09(-0.41%) |
Feb 03, 2012 | 22.59 | 23.58 | 22.58 | 23.27 | 3,678,254 | +1.17(+5.30%) |
Feb 02, 2012 | 22.39 | 22.57 | 22.08 | 22.10 | 1,577,900 | -0.22(-0.99%) |