Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.31 | 24.60 | 24.26 | 24.46 | 3,300 | -0.07(-0.29%) |
Apr 27, 2012 | 24.51 | 24.58 | 24.37 | 24.53 | 9,760 | +0.35(+1.44%) |
Apr 26, 2012 | 24.54 | 24.54 | 24.14 | 24.18 | 5,820 | -0.13(-0.53%) |
Apr 25, 2012 | 24.34 | 24.34 | 24.25 | 24.31 | 1,823 | +0.11(+0.45%) |
Apr 24, 2012 | 24.31 | 24.31 | 24.11 | 24.20 | 923 | +0.16(+0.67%) |
Apr 23, 2012 | 23.90 | 24.04 | 23.90 | 24.04 | 350 | +0.08(+0.33%) |
Apr 20, 2012 | 24.00 | 24.37 | 23.88 | 23.96 | 4,890 | -0.04(-0.17%) |
Apr 19, 2012 | 23.95 | 24.04 | 23.86 | 24.00 | 3,350 | +0.13(+0.54%) |
Apr 18, 2012 | 23.95 | 23.99 | 23.73 | 23.87 | 7,490 | -0.29(-1.20%) |
Apr 17, 2012 | 24.40 | 24.40 | 24.16 | 24.16 | 1,300 | +0.21(+0.88%) |
Apr 16, 2012 | 24.20 | 24.20 | 23.92 | 23.95 | 7,800 | -0.42(-1.72%) |
Apr 13, 2012 | 24.58 | 24.58 | 24.11 | 24.37 | 8,440 | +0.26(+1.08%) |
Apr 12, 2012 | 24.24 | 24.54 | 24.11 | 24.11 | 4,345 | +0.31(+1.30%) |
Apr 11, 2012 | 24.42 | 24.42 | 23.80 | 23.80 | 2,770 | -0.34(-1.41%) |
Apr 10, 2012 | 24.77 | 24.77 | 24.09 | 24.14 | 5,400 | -0.52(-2.11%) |
Apr 09, 2012 | 24.40 | 24.66 | 24.30 | 24.66 | 9,332 | +0.24(+0.98%) |
Apr 05, 2012 | 24.43 | 24.43 | 24.40 | 24.42 | 650 | +0.03(+0.12%) |
Apr 04, 2012 | 24.39 | 24.39 | 24.39 | 24.39 | 500 | -0.21(-0.85%) |
Apr 03, 2012 | 24.35 | 24.60 | 24.27 | 24.60 | 1,655 | +0.26(+1.07%) |
Apr 02, 2012 | 24.45 | 24.58 | 24.25 | 24.34 | 5,705 | +0.24(+1.00%) |
Mar 30, 2012 | 23.54 | 24.20 | 23.54 | 24.10 | 2,400 | +0.46(+1.95%) |
Mar 29, 2012 | 23.49 | 23.64 | 23.34 | 23.64 | 1,350 | +0.10(+0.42%) |
Mar 28, 2012 | 23.66 | 24.28 | 23.54 | 23.54 | 400 | -0.24(-1.01%) |
Mar 27, 2012 | 23.85 | 24.28 | 23.52 | 23.78 | 6,027 | -0.23(-0.96%) |
Mar 26, 2012 | 23.68 | 24.03 | 23.68 | 24.01 | 8,614 | +0.11(+0.46%) |
Mar 23, 2012 | 23.62 | 23.91 | 23.62 | 23.90 | 3,200 | +0.39(+1.66%) |
Mar 22, 2012 | 23.33 | 23.64 | 23.33 | 23.51 | 4,195 | +0.17(+0.72%) |
Mar 20, 2012 | 23.37 | 23.34 | 23.34 | 23.34 | 3,000 | -0.28(-1.17%) |
Mar 19, 2012 | 23.95 | 23.95 | 23.61 | 23.62 | 1,500 | -0.32(-1.34%) |
Mar 16, 2012 | 23.86 | 23.94 | 23.70 | 23.94 | 4,060 | +0.03(+0.13%) |
Mar 15, 2012 | 23.71 | 23.91 | 23.70 | 23.91 | 1,980 | +0.41(+1.74%) |
Mar 14, 2012 | 24.79 | 24.79 | 23.43 | 23.50 | 2,600 | +0.28(+1.21%) |
Mar 13, 2012 | 23.46 | 23.48 | 23.22 | 23.22 | 514 | +0.19(+0.82%) |
Mar 12, 2012 | 23.53 | 23.53 | 23.03 | 23.03 | 1,900 | -0.56(-2.37%) |
Mar 09, 2012 | 23.45 | 23.59 | 23.12 | 23.59 | 5,380 | +0.09(+0.38%) |
Mar 08, 2012 | 23.49 | 23.50 | 23.04 | 23.50 | 1,275 | +0.10(+0.43%) |
Mar 07, 2012 | 23.24 | 23.40 | 23.24 | 23.40 | 1,100 | +0.21(+0.91%) |
Mar 06, 2012 | 22.83 | 23.19 | 22.83 | 23.19 | 1,300 | -0.01(-0.04%) |
Mar 05, 2012 | 23.35 | 23.35 | 23.20 | 23.20 | 3,560 | -0.10(-0.43%) |
Mar 02, 2012 | 23.10 | 23.30 | 23.10 | 23.30 | 1,277 | -0.06(-0.25%) |
Mar 01, 2012 | 23.29 | 23.36 | 22.85 | 23.36 | 12,005 | +2.06(+9.66%) |
Feb 29, 2012 | 23.18 | 23.18 | 21.30 | 21.30 | 3,900 | -1.67(-7.27%) |
Feb 28, 2012 | 22.96 | 23.01 | 22.85 | 22.97 | 15,784 | +0.80(+3.61%) |
Feb 27, 2012 | 22.55 | 22.80 | 22.08 | 22.17 | 1,700 | -0.42(-1.86%) |
Feb 24, 2012 | 22.84 | 22.84 | 22.59 | 22.59 | 720 | -0.29(-1.27%) |
Feb 23, 2012 | 22.54 | 22.88 | 22.49 | 22.88 | 4,600 | +0.53(+2.37%) |
Feb 22, 2012 | 22.69 | 22.69 | 22.35 | 22.35 | 300 | -0.02(-0.07%) |
Feb 21, 2012 | 22.42 | 22.42 | 22.32 | 22.37 | 1,425 | -0.09(-0.42%) |
Feb 17, 2012 | 22.32 | 22.64 | 22.32 | 22.46 | 480 | +0.14(+0.63%) |
Feb 16, 2012 | 22.57 | 22.57 | 22.32 | 22.32 | 605 | -0.04(-0.18%) |
Feb 15, 2012 | 22.42 | 22.42 | 22.30 | 22.36 | 1,700 | +0.09(+0.40%) |
Feb 14, 2012 | 22.28 | 22.36 | 22.27 | 22.27 | 10,978 | +0.07(+0.32%) |
Feb 13, 2012 | 21.96 | 22.20 | 21.96 | 22.20 | 1,950 | +0.12(+0.54%) |
Feb 10, 2012 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | +0.00(+0.00%) |
Feb 09, 2012 | 22.08 | 22.20 | 22.08 | 22.08 | 7,300 | +0.06(+0.27%) |
Feb 08, 2012 | 21.95 | 22.02 | 21.93 | 22.02 | 13,858 | +0.12(+0.55%) |
Feb 07, 2012 | 21.99 | 21.99 | 21.39 | 21.90 | 4,700 | -0.17(-0.77%) |
Feb 06, 2012 | 22.05 | 22.07 | 22.00 | 22.07 | 2,350 | +0.03(+0.14%) |