Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.00 | 24.19 | 23.85 | 23.88 | 550,654 | -0.50(-2.06%) |
Apr 27, 2012 | 24.05 | 24.61 | 23.82 | 24.39 | 729,812 | +0.51(+2.13%) |
Apr 26, 2012 | 23.10 | 24.86 | 22.82 | 23.88 | 2,822,533 | +2.85(+13.57%) |
Apr 25, 2012 | 21.04 | 21.46 | 20.72 | 21.02 | 1,240,466 | +0.25(+1.19%) |
Apr 24, 2012 | 20.62 | 21.20 | 20.56 | 20.78 | 658,340 | +0.11(+0.51%) |
Apr 23, 2012 | 20.89 | 20.89 | 20.39 | 20.67 | 522,010 | -0.60(-2.83%) |
Apr 20, 2012 | 21.33 | 21.55 | 21.15 | 21.27 | 634,588 | +0.29(+1.36%) |
Apr 19, 2012 | 21.35 | 21.87 | 20.69 | 20.99 | 1,021,003 | -0.34(-1.60%) |
Apr 18, 2012 | 21.72 | 21.76 | 21.22 | 21.33 | 706,421 | -0.48(-2.22%) |
Apr 17, 2012 | 21.72 | 22.25 | 21.68 | 21.81 | 915,306 | +0.22(+1.01%) |
Apr 16, 2012 | 22.39 | 22.58 | 21.58 | 21.59 | 629,787 | -0.64(-2.87%) |
Apr 13, 2012 | 22.68 | 22.72 | 22.23 | 22.23 | 284,027 | -0.50(-2.18%) |
Apr 12, 2012 | 22.42 | 23.02 | 22.42 | 22.73 | 260,352 | +0.37(+1.64%) |
Apr 11, 2012 | 22.26 | 22.54 | 22.10 | 22.36 | 407,565 | +0.35(+1.61%) |
Apr 10, 2012 | 22.77 | 22.97 | 21.98 | 22.01 | 595,763 | -0.76(-3.35%) |
Apr 09, 2012 | 22.66 | 22.90 | 22.54 | 22.77 | 345,912 | -0.21(-0.92%) |
Apr 05, 2012 | 22.87 | 23.59 | 22.79 | 22.98 | 687,787 | -0.05(-0.22%) |
Apr 04, 2012 | 23.26 | 23.41 | 22.87 | 23.03 | 448,439 | -0.48(-2.06%) |
Apr 03, 2012 | 23.77 | 23.93 | 23.39 | 23.52 | 294,863 | -0.33(-1.38%) |
Apr 02, 2012 | 23.46 | 23.98 | 23.35 | 23.85 | 451,190 | +0.15(+0.63%) |
Mar 30, 2012 | 24.12 | 24.12 | 23.54 | 23.70 | 288,913 | -0.12(-0.52%) |
Mar 29, 2012 | 23.84 | 24.03 | 23.60 | 23.82 | 378,855 | -0.32(-1.31%) |
Mar 28, 2012 | 24.29 | 24.63 | 23.92 | 24.14 | 504,369 | +0.02(+0.08%) |
Mar 27, 2012 | 24.23 | 24.60 | 23.77 | 24.12 | 506,703 | -0.01(-0.03%) |
Mar 26, 2012 | 23.68 | 24.26 | 23.55 | 24.13 | 644,132 | +0.71(+3.02%) |
Mar 23, 2012 | 23.08 | 23.62 | 22.89 | 23.42 | 401,376 | +0.34(+1.48%) |
Mar 22, 2012 | 23.62 | 23.78 | 23.00 | 23.08 | 560,776 | -0.78(-3.25%) |
Mar 21, 2012 | 23.65 | 24.13 | 23.40 | 23.85 | 424,199 | +0.35(+1.48%) |
Mar 20, 2012 | 23.34 | 23.63 | 23.13 | 23.50 | 338,088 | -0.05(-0.21%) |
Mar 19, 2012 | 23.16 | 23.71 | 22.93 | 23.55 | 444,496 | +0.44(+1.91%) |
Mar 16, 2012 | 23.27 | 23.47 | 23.09 | 23.11 | 616,153 | -0.04(-0.19%) |
Mar 15, 2012 | 23.60 | 23.67 | 23.06 | 23.16 | 692,613 | -0.34(-1.45%) |
Mar 14, 2012 | 24.16 | 24.16 | 23.45 | 23.50 | 413,887 | -0.69(-2.85%) |
Mar 13, 2012 | 23.80 | 24.19 | 23.51 | 24.19 | 382,722 | +0.70(+2.98%) |
Mar 12, 2012 | 24.11 | 24.16 | 23.41 | 23.49 | 330,331 | -0.56(-2.32%) |
Mar 09, 2012 | 23.86 | 24.35 | 23.48 | 24.04 | 618,688 | +0.30(+1.25%) |
Mar 08, 2012 | 23.62 | 23.82 | 23.41 | 23.75 | 333,880 | +0.35(+1.48%) |
Mar 07, 2012 | 23.10 | 23.55 | 23.00 | 23.40 | 365,648 | +0.51(+2.25%) |
Mar 06, 2012 | 23.08 | 23.36 | 22.58 | 22.88 | 516,575 | -0.59(-2.51%) |
Mar 05, 2012 | 23.24 | 23.55 | 22.96 | 23.47 | 480,809 | +0.11(+0.48%) |
Mar 02, 2012 | 23.65 | 23.99 | 23.17 | 23.36 | 379,264 | -0.26(-1.10%) |
Mar 01, 2012 | 23.52 | 23.93 | 23.28 | 23.62 | 589,294 | +0.32(+1.36%) |
Feb 29, 2012 | 24.18 | 24.38 | 23.30 | 23.31 | 631,775 | -0.76(-3.17%) |
Feb 28, 2012 | 24.17 | 24.21 | 23.87 | 24.07 | 486,242 | -0.07(-0.31%) |
Feb 27, 2012 | 24.16 | 24.59 | 23.85 | 24.14 | 516,080 | -0.32(-1.32%) |
Feb 24, 2012 | 24.45 | 24.59 | 24.33 | 24.47 | 490,866 | -0.02(-0.10%) |
Feb 23, 2012 | 24.14 | 24.57 | 23.91 | 24.49 | 485,887 | +0.45(+1.88%) |
Feb 22, 2012 | 24.35 | 24.46 | 24.04 | 24.04 | 406,175 | -0.32(-1.30%) |
Feb 21, 2012 | 24.71 | 24.75 | 24.25 | 24.35 | 597,616 | -0.39(-1.58%) |
Feb 17, 2012 | 24.35 | 24.90 | 24.32 | 24.75 | 1,411,220 | +0.51(+2.10%) |
Feb 16, 2012 | 23.35 | 24.24 | 23.26 | 24.24 | 951,402 | +0.79(+3.39%) |
Feb 15, 2012 | 22.77 | 23.70 | 22.68 | 23.44 | 1,233,778 | +0.76(+3.36%) |
Feb 14, 2012 | 22.62 | 22.83 | 22.33 | 22.68 | 1,389,816 | +0.07(+0.32%) |
Feb 13, 2012 | 23.24 | 23.52 | 22.26 | 22.61 | 1,984,439 | -0.56(-2.42%) |
Feb 10, 2012 | 23.73 | 23.96 | 23.00 | 23.17 | 1,319,344 | -0.96(-3.98%) |
Feb 09, 2012 | 24.49 | 24.63 | 23.64 | 24.13 | 1,014,068 | -0.16(-0.64%) |
Feb 08, 2012 | 24.20 | 25.11 | 22.80 | 24.29 | 2,651,132 | -1.48(-5.73%) |
Feb 07, 2012 | 26.04 | 26.46 | 25.56 | 25.76 | 1,173,075 | -0.47(-1.77%) |
Feb 06, 2012 | 26.54 | 26.62 | 25.84 | 26.23 | 939,405 | -0.56(-2.08%) |
Feb 03, 2012 | 24.97 | 26.95 | 24.86 | 26.79 | 1,747,725 | +1.97(+7.92%) |
Feb 02, 2012 | 24.85 | 25.06 | 24.46 | 24.82 | 409,626 | -0.06(-0.22%) |