Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.85 | 25.92 | 25.62 | 25.70 | 22,745 | -0.49(-1.87%) |
Apr 27, 2012 | 26.14 | 26.26 | 26.04 | 26.19 | 12,111 | +0.40(+1.55%) |
Apr 26, 2012 | 25.76 | 25.87 | 25.58 | 25.79 | 20,140 | -0.11(-0.42%) |
Apr 25, 2012 | 25.85 | 25.91 | 25.75 | 25.90 | 23,963 | +0.79(+3.15%) |
Apr 24, 2012 | 24.91 | 25.35 | 24.91 | 25.11 | 11,605 | +0.27(+1.09%) |
Apr 23, 2012 | 25.05 | 25.05 | 24.76 | 24.84 | 12,397 | -0.96(-3.72%) |
Apr 20, 2012 | 25.73 | 25.90 | 25.63 | 25.80 | 12,850 | +0.43(+1.69%) |
Apr 19, 2012 | 25.60 | 25.79 | 25.21 | 25.37 | 36,184 | -0.35(-1.36%) |
Apr 18, 2012 | 25.58 | 25.96 | 25.58 | 25.72 | 39,273 | -0.39(-1.49%) |
Apr 17, 2012 | 25.91 | 26.16 | 25.77 | 26.11 | 32,860 | +0.25(+0.97%) |
Apr 16, 2012 | 25.65 | 25.94 | 25.58 | 25.86 | 21,988 | +0.67(+2.66%) |
Apr 13, 2012 | 25.41 | 25.41 | 25.18 | 25.19 | 12,764 | -0.90(-3.45%) |
Apr 12, 2012 | 25.71 | 26.11 | 25.71 | 26.09 | 34,442 | +0.67(+2.64%) |
Apr 11, 2012 | 25.69 | 25.69 | 25.42 | 25.42 | 24,503 | +0.00(+0.00%) |
Apr 10, 2012 | 25.69 | 25.70 | 25.38 | 25.42 | 98,323 | -0.29(-1.13%) |
Apr 09, 2012 | 25.54 | 25.75 | 25.38 | 25.71 | 68,416 | +0.00(+0.00%) |
Apr 05, 2012 | 25.80 | 25.84 | 25.60 | 25.71 | 89,208 | -0.47(-1.80%) |
Apr 04, 2012 | 26.29 | 26.30 | 26.07 | 26.18 | 29,015 | -0.66(-2.46%) |
Apr 03, 2012 | 27.16 | 27.23 | 26.74 | 26.84 | 67,469 | -0.41(-1.50%) |
Apr 02, 2012 | 26.78 | 27.31 | 26.78 | 27.25 | 27,326 | +0.56(+2.10%) |
Mar 30, 2012 | 26.50 | 26.72 | 26.50 | 26.69 | 24,638 | +0.43(+1.64%) |
Mar 29, 2012 | 26.07 | 26.30 | 26.00 | 26.26 | 30,545 | +0.07(+0.27%) |
Mar 28, 2012 | 26.46 | 26.53 | 26.10 | 26.19 | 25,044 | -0.07(-0.27%) |
Mar 27, 2012 | 26.46 | 26.49 | 26.26 | 26.26 | 20,861 | -0.38(-1.43%) |
Mar 26, 2012 | 26.65 | 26.65 | 26.50 | 26.64 | 43,391 | +0.42(+1.60%) |
Mar 23, 2012 | 26.01 | 26.30 | 25.96 | 26.22 | 44,246 | +0.13(+0.50%) |
Mar 22, 2012 | 25.97 | 26.25 | 25.97 | 26.09 | 72,538 | -0.30(-1.14%) |
Mar 21, 2012 | 26.37 | 26.45 | 26.29 | 26.39 | 25,804 | +0.19(+0.73%) |
Mar 20, 2012 | 26.22 | 26.37 | 26.19 | 26.20 | 16,119 | -0.22(-0.83%) |
Mar 19, 2012 | 26.40 | 26.53 | 26.40 | 26.42 | 19,732 | +0.02(+0.08%) |
Mar 16, 2012 | 26.38 | 26.58 | 26.34 | 26.40 | 31,187 | +0.16(+0.61%) |
Mar 15, 2012 | 25.98 | 26.27 | 25.97 | 26.24 | 11,914 | +0.54(+2.10%) |
Mar 14, 2012 | 25.89 | 25.92 | 25.68 | 25.70 | 21,550 | -0.41(-1.57%) |
Mar 13, 2012 | 25.92 | 26.11 | 25.85 | 26.11 | 14,926 | +0.17(+0.66%) |
Mar 12, 2012 | 25.84 | 26.01 | 25.84 | 25.94 | 12,058 | +0.21(+0.82%) |
Mar 09, 2012 | 25.89 | 25.99 | 25.68 | 25.73 | 31,228 | -0.24(-0.92%) |
Mar 08, 2012 | 25.72 | 26.07 | 25.72 | 25.97 | 16,577 | +0.73(+2.89%) |
Mar 07, 2012 | 25.11 | 25.25 | 25.00 | 25.24 | 211,069 | +0.30(+1.20%) |
Mar 06, 2012 | 25.35 | 25.35 | 24.89 | 24.94 | 589,921 | -1.22(-4.66%) |
Mar 05, 2012 | 25.99 | 26.16 | 25.99 | 26.16 | 16,657 | +0.30(+1.16%) |
Mar 02, 2012 | 26.06 | 26.06 | 25.85 | 25.86 | 47,846 | -0.46(-1.75%) |
Mar 01, 2012 | 26.18 | 26.40 | 26.18 | 26.32 | 22,925 | +0.37(+1.41%) |
Feb 29, 2012 | 26.36 | 26.36 | 25.95 | 25.95 | 15,143 | -0.32(-1.20%) |
Feb 28, 2012 | 26.07 | 26.33 | 26.07 | 26.27 | 60,197 | +0.31(+1.19%) |
Feb 27, 2012 | 25.90 | 26.03 | 25.88 | 25.96 | 13,259 | -0.21(-0.80%) |
Feb 24, 2012 | 26.19 | 26.29 | 26.13 | 26.17 | 20,109 | -0.01(-0.04%) |
Feb 23, 2012 | 25.94 | 26.18 | 25.94 | 26.18 | 12,764 | +0.41(+1.59%) |
Feb 22, 2012 | 25.76 | 25.85 | 25.69 | 25.77 | 11,982 | +0.11(+0.43%) |
Feb 21, 2012 | 25.57 | 25.79 | 25.48 | 25.66 | 11,880 | +0.52(+2.07%) |
Feb 17, 2012 | 25.31 | 25.31 | 24.91 | 25.14 | 20,847 | -0.97(-3.72%) |
Feb 16, 2012 | 25.31 | 26.11 | 25.31 | 26.11 | 27,519 | +0.87(+3.45%) |
Feb 15, 2012 | 25.48 | 25.48 | 25.18 | 25.24 | 18,088 | -0.42(-1.64%) |
Feb 14, 2012 | 25.63 | 25.69 | 25.48 | 25.66 | 21,145 | -0.16(-0.62%) |
Feb 13, 2012 | 25.91 | 25.95 | 25.76 | 25.82 | 18,766 | +0.26(+1.02%) |
Feb 10, 2012 | 25.72 | 25.81 | 25.52 | 25.56 | 22,333 | -0.69(-2.63%) |
Feb 09, 2012 | 26.17 | 26.30 | 25.97 | 26.25 | 19,931 | +0.48(+1.86%) |
Feb 08, 2012 | 25.83 | 25.95 | 25.66 | 25.77 | 28,580 | -0.04(-0.15%) |
Feb 07, 2012 | 25.65 | 25.94 | 25.58 | 25.81 | 12,993 | +0.27(+1.06%) |
Feb 06, 2012 | 25.49 | 25.64 | 25.45 | 25.54 | 15,385 | -0.11(-0.43%) |
Feb 03, 2012 | 25.53 | 25.75 | 25.53 | 25.65 | 19,875 | +0.15(+0.59%) |
Feb 02, 2012 | 25.59 | 25.69 | 25.48 | 25.50 | 16,621 | -0.08(-0.31%) |