Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.76 | 27.94 | 27.29 | 27.38 | 2,779,242 | -0.49(-1.76%) |
Apr 27, 2012 | 27.46 | 28.25 | 27.00 | 27.87 | 4,880,528 | +0.48(+1.75%) |
Apr 26, 2012 | 25.01 | 27.49 | 24.75 | 27.39 | 15,089,393 | +4.30(+18.62%) |
Apr 25, 2012 | 22.49 | 23.30 | 22.30 | 23.09 | 6,564,033 | +2.29(+11.01%) |
Apr 24, 2012 | 20.87 | 21.32 | 20.60 | 20.80 | 3,151,639 | -0.35(-1.65%) |
Apr 23, 2012 | 20.87 | 21.24 | 20.28 | 21.15 | 2,774,301 | +0.08(+0.38%) |
Apr 20, 2012 | 23.53 | 23.53 | 20.97 | 21.07 | 6,625,390 | -1.89(-8.23%) |
Apr 19, 2012 | 23.81 | 23.90 | 22.90 | 22.96 | 2,302,541 | -0.89(-3.73%) |
Apr 18, 2012 | 23.68 | 23.93 | 23.31 | 23.85 | 929,759 | +0.10(+0.42%) |
Apr 17, 2012 | 23.26 | 23.99 | 23.26 | 23.75 | 1,205,007 | +0.57(+2.46%) |
Apr 16, 2012 | 23.62 | 23.92 | 22.99 | 23.18 | 1,266,337 | -0.22(-0.94%) |
Apr 13, 2012 | 23.95 | 24.09 | 23.40 | 23.40 | 918,479 | -0.53(-2.21%) |
Apr 12, 2012 | 23.30 | 24.01 | 23.30 | 23.93 | 1,323,521 | +0.62(+2.66%) |
Apr 11, 2012 | 23.15 | 23.43 | 23.01 | 23.31 | 1,070,206 | +0.51(+2.24%) |
Apr 10, 2012 | 23.07 | 23.61 | 22.76 | 22.80 | 1,616,802 | -0.31(-1.34%) |
Apr 09, 2012 | 22.75 | 23.26 | 22.54 | 23.11 | 1,291,385 | -0.14(-0.60%) |
Apr 05, 2012 | 23.04 | 23.38 | 22.89 | 23.25 | 980,539 | +0.12(+0.52%) |
Apr 04, 2012 | 23.46 | 23.49 | 22.91 | 23.13 | 1,400,119 | -0.67(-2.82%) |
Apr 03, 2012 | 24.02 | 24.12 | 23.69 | 23.80 | 1,176,408 | -0.20(-0.83%) |
Apr 02, 2012 | 23.91 | 24.10 | 23.52 | 24.00 | 1,544,554 | +0.20(+0.84%) |
Mar 30, 2012 | 24.00 | 24.09 | 23.52 | 23.80 | 841,516 | +0.02(+0.08%) |
Mar 29, 2012 | 23.53 | 23.89 | 23.14 | 23.78 | 1,586,942 | -0.02(-0.08%) |
Mar 28, 2012 | 24.36 | 24.41 | 23.43 | 23.80 | 2,189,589 | -0.50(-2.06%) |
Mar 27, 2012 | 24.61 | 24.69 | 24.26 | 24.30 | 1,346,439 | -0.33(-1.34%) |
Mar 26, 2012 | 24.74 | 24.85 | 24.46 | 24.63 | 2,077,032 | +0.20(+0.82%) |
Mar 23, 2012 | 24.39 | 24.54 | 24.02 | 24.43 | 967,803 | +0.10(+0.41%) |
Mar 22, 2012 | 24.22 | 24.49 | 24.10 | 24.33 | 1,293,920 | -0.09(-0.37%) |
Mar 21, 2012 | 24.28 | 24.55 | 24.15 | 24.42 | 1,469,693 | +0.32(+1.33%) |
Mar 20, 2012 | 24.07 | 24.27 | 23.91 | 24.10 | 1,503,256 | -0.25(-1.03%) |
Mar 19, 2012 | 24.15 | 24.50 | 23.56 | 24.35 | 2,005,780 | +0.10(+0.41%) |
Mar 16, 2012 | 24.61 | 24.72 | 24.13 | 24.25 | 1,721,924 | -0.25(-1.02%) |
Mar 15, 2012 | 24.23 | 24.65 | 24.13 | 24.50 | 1,783,899 | +0.39(+1.62%) |
Mar 14, 2012 | 23.95 | 24.39 | 23.95 | 24.11 | 1,530,967 | +0.17(+0.71%) |
Mar 13, 2012 | 23.73 | 24.02 | 23.46 | 23.94 | 2,029,454 | +0.53(+2.26%) |
Mar 12, 2012 | 23.93 | 23.93 | 23.30 | 23.41 | 1,662,718 | -0.36(-1.51%) |
Mar 09, 2012 | 23.52 | 24.09 | 23.51 | 23.77 | 1,927,869 | +0.33(+1.41%) |
Mar 08, 2012 | 22.99 | 23.55 | 22.73 | 23.44 | 2,120,969 | +0.65(+2.85%) |
Mar 07, 2012 | 22.53 | 22.99 | 22.21 | 22.79 | 2,209,646 | +0.64(+2.89%) |
Mar 06, 2012 | 22.25 | 22.54 | 21.86 | 22.15 | 2,644,762 | -0.68(-2.98%) |
Mar 05, 2012 | 23.45 | 23.49 | 22.56 | 22.83 | 2,726,016 | -0.61(-2.60%) |
Mar 02, 2012 | 23.80 | 23.93 | 23.40 | 23.44 | 2,621,878 | -0.37(-1.55%) |
Mar 01, 2012 | 23.88 | 24.14 | 23.53 | 23.81 | 3,921,386 | +0.23(+0.98%) |
Feb 29, 2012 | 23.67 | 23.99 | 23.46 | 23.58 | 3,266,625 | +0.04(+0.17%) |
Feb 28, 2012 | 23.15 | 23.82 | 23.05 | 23.54 | 2,533,684 | +0.54(+2.35%) |
Feb 27, 2012 | 23.15 | 23.33 | 22.78 | 23.00 | 2,463,352 | +0.13(+0.57%) |
Feb 24, 2012 | 22.81 | 23.32 | 22.76 | 22.87 | 3,238,077 | +0.61(+2.74%) |
Feb 23, 2012 | 21.70 | 22.28 | 21.36 | 22.26 | 2,292,633 | +0.56(+2.58%) |
Feb 22, 2012 | 21.85 | 22.08 | 21.53 | 21.70 | 2,049,835 | -0.18(-0.82%) |
Feb 21, 2012 | 21.56 | 22.18 | 21.30 | 21.88 | 3,498,083 | +0.49(+2.29%) |
Feb 17, 2012 | 21.28 | 21.60 | 20.86 | 21.39 | 1,957,083 | +0.29(+1.37%) |
Feb 16, 2012 | 20.87 | 21.29 | 20.79 | 21.10 | 1,468,117 | +0.20(+0.96%) |
Feb 15, 2012 | 21.11 | 21.35 | 20.80 | 20.90 | 2,121,330 | -0.13(-0.62%) |
Feb 14, 2012 | 21.02 | 21.17 | 20.78 | 21.03 | 1,602,519 | -0.09(-0.43%) |
Feb 13, 2012 | 21.00 | 21.19 | 20.67 | 21.12 | 1,828,536 | +0.45(+2.18%) |
Feb 10, 2012 | 21.01 | 21.12 | 20.60 | 20.67 | 1,888,498 | -0.77(-3.59%) |
Feb 09, 2012 | 21.49 | 21.71 | 20.94 | 21.44 | 2,228,098 | +0.23(+1.08%) |
Feb 08, 2012 | 21.65 | 22.00 | 21.13 | 21.21 | 2,236,804 | -0.35(-1.62%) |
Feb 07, 2012 | 20.72 | 21.64 | 20.50 | 21.56 | 3,050,535 | +0.97(+4.71%) |
Feb 06, 2012 | 20.82 | 20.97 | 20.43 | 20.59 | 1,485,682 | -0.36(-1.72%) |
Feb 03, 2012 | 20.78 | 21.15 | 20.61 | 20.95 | 2,541,149 | +0.57(+2.82%) |
Feb 02, 2012 | 20.65 | 20.98 | 20.31 | 20.38 | 2,190,495 | -0.30(-1.45%) |