Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.76 | 29.07 | 28.43 | 28.93 | 1,146,435 | +0.13(+0.45%) |
Apr 27, 2012 | 27.45 | 28.84 | 27.32 | 28.80 | 1,249,997 | +1.32(+4.80%) |
Apr 26, 2012 | 25.29 | 27.48 | 25.29 | 27.48 | 1,740,894 | +2.45(+9.79%) |
Apr 25, 2012 | 25.72 | 25.99 | 24.32 | 25.03 | 1,611,490 | +1.56(+6.65%) |
Apr 24, 2012 | 23.55 | 23.93 | 23.05 | 23.47 | 746,624 | -0.11(-0.47%) |
Apr 23, 2012 | 23.59 | 23.93 | 23.45 | 23.58 | 609,458 | -0.35(-1.46%) |
Apr 20, 2012 | 24.71 | 24.71 | 23.33 | 23.93 | 1,095,628 | -1.18(-4.70%) |
Apr 19, 2012 | 25.62 | 25.64 | 24.78 | 25.11 | 444,508 | -0.44(-1.72%) |
Apr 18, 2012 | 25.54 | 25.74 | 25.35 | 25.55 | 346,138 | -0.09(-0.35%) |
Apr 17, 2012 | 24.23 | 25.71 | 24.04 | 25.64 | 1,288,876 | +1.69(+7.06%) |
Apr 16, 2012 | 24.27 | 24.51 | 23.64 | 23.95 | 1,118,537 | -0.12(-0.50%) |
Apr 13, 2012 | 23.99 | 24.30 | 23.90 | 24.07 | 502,519 | -0.11(-0.45%) |
Apr 12, 2012 | 24.03 | 24.46 | 23.91 | 24.18 | 439,391 | +0.18(+0.75%) |
Apr 11, 2012 | 23.89 | 24.29 | 23.88 | 24.00 | 551,423 | +0.38(+1.61%) |
Apr 10, 2012 | 24.72 | 24.94 | 23.39 | 23.62 | 1,203,563 | -1.11(-4.49%) |
Apr 09, 2012 | 24.52 | 24.87 | 24.36 | 24.73 | 365,935 | -0.28(-1.12%) |
Apr 05, 2012 | 24.59 | 25.12 | 24.51 | 25.01 | 350,065 | +0.27(+1.09%) |
Apr 04, 2012 | 24.65 | 24.83 | 24.38 | 24.74 | 344,213 | -0.20(-0.80%) |
Apr 03, 2012 | 24.83 | 25.19 | 24.78 | 24.94 | 296,800 | +0.10(+0.40%) |
Apr 02, 2012 | 24.46 | 24.84 | 24.10 | 24.84 | 558,481 | -0.27(-1.08%) |
Mar 30, 2012 | 25.27 | 25.27 | 24.93 | 25.11 | 226,853 | +0.01(+0.04%) |
Mar 29, 2012 | 24.92 | 25.19 | 24.73 | 25.10 | 172,861 | -0.07(-0.28%) |
Mar 28, 2012 | 25.15 | 25.25 | 24.71 | 25.17 | 202,336 | +0.01(+0.04%) |
Mar 27, 2012 | 25.05 | 25.50 | 25.05 | 25.16 | 321,905 | +0.16(+0.64%) |
Mar 26, 2012 | 24.37 | 25.26 | 24.16 | 25.00 | 364,230 | +0.70(+2.88%) |
Mar 23, 2012 | 24.28 | 24.42 | 23.55 | 24.30 | 714,736 | -0.05(-0.21%) |
Mar 22, 2012 | 23.92 | 24.57 | 23.92 | 24.35 | 477,145 | +0.15(+0.62%) |
Mar 21, 2012 | 24.44 | 24.75 | 24.14 | 24.20 | 447,022 | -0.23(-0.94%) |
Mar 20, 2012 | 24.24 | 24.65 | 24.00 | 24.43 | 280,263 | +0.10(+0.41%) |
Mar 19, 2012 | 23.91 | 24.45 | 23.60 | 24.33 | 212,338 | +0.37(+1.54%) |
Mar 16, 2012 | 24.48 | 24.48 | 23.77 | 23.96 | 469,748 | -0.45(-1.84%) |
Mar 15, 2012 | 23.91 | 24.42 | 23.60 | 24.41 | 250,530 | +0.44(+1.84%) |
Mar 14, 2012 | 24.23 | 24.31 | 23.81 | 23.97 | 240,918 | -0.36(-1.48%) |
Mar 13, 2012 | 24.20 | 24.33 | 23.71 | 24.33 | 352,354 | +0.29(+1.21%) |
Mar 12, 2012 | 24.00 | 24.25 | 23.63 | 24.04 | 416,603 | +0.03(+0.12%) |
Mar 09, 2012 | 23.45 | 24.23 | 23.14 | 24.01 | 622,883 | +0.55(+2.34%) |
Mar 08, 2012 | 23.24 | 23.49 | 23.00 | 23.46 | 324,125 | +0.40(+1.73%) |
Mar 07, 2012 | 21.99 | 23.56 | 21.92 | 23.06 | 1,067,193 | +1.14(+5.20%) |
Mar 06, 2012 | 22.00 | 22.12 | 21.89 | 21.92 | 448,070 | -0.38(-1.70%) |
Mar 05, 2012 | 21.80 | 22.38 | 21.80 | 22.30 | 631,977 | +0.46(+2.11%) |
Mar 02, 2012 | 22.13 | 22.64 | 21.79 | 21.84 | 401,570 | -0.32(-1.44%) |
Mar 01, 2012 | 22.22 | 22.54 | 21.99 | 22.16 | 791,821 | +0.27(+1.23%) |
Feb 29, 2012 | 22.02 | 22.39 | 21.66 | 21.89 | 696,818 | +0.00(+0.00%) |
Feb 28, 2012 | 21.52 | 22.41 | 21.52 | 21.89 | 1,153,940 | +0.49(+2.29%) |
Feb 27, 2012 | 20.88 | 21.60 | 20.80 | 21.40 | 774,026 | +0.33(+1.57%) |
Feb 24, 2012 | 20.58 | 21.28 | 20.58 | 21.07 | 994,450 | +0.51(+2.48%) |
Feb 23, 2012 | 20.03 | 20.69 | 19.61 | 20.56 | 1,282,501 | +1.39(+7.25%) |
Feb 22, 2012 | 20.06 | 20.39 | 18.65 | 19.17 | 2,513,589 | -2.36(-10.96%) |
Feb 21, 2012 | 21.93 | 22.16 | 21.37 | 21.53 | 428,691 | -0.17(-0.78%) |
Feb 17, 2012 | 21.57 | 22.08 | 21.57 | 21.70 | 323,085 | +0.24(+1.12%) |
Feb 16, 2012 | 20.85 | 21.79 | 20.81 | 21.46 | 609,833 | +0.58(+2.78%) |
Feb 15, 2012 | 21.20 | 21.33 | 20.80 | 20.88 | 393,657 | -0.28(-1.32%) |
Feb 14, 2012 | 21.20 | 21.44 | 20.12 | 21.16 | 1,017,178 | -0.99(-4.47%) |
Feb 13, 2012 | 22.35 | 22.45 | 22.03 | 22.15 | 262,470 | +0.05(+0.23%) |
Feb 10, 2012 | 22.30 | 22.30 | 21.91 | 22.10 | 263,269 | -0.40(-1.78%) |
Feb 09, 2012 | 22.29 | 22.65 | 22.24 | 22.50 | 280,552 | +0.30(+1.35%) |
Feb 08, 2012 | 22.53 | 22.69 | 21.85 | 22.20 | 320,294 | -0.35(-1.55%) |
Feb 07, 2012 | 22.40 | 22.68 | 22.25 | 22.55 | 201,298 | +0.11(+0.49%) |
Feb 06, 2012 | 22.35 | 22.64 | 22.25 | 22.44 | 173,931 | +0.06(+0.27%) |
Feb 03, 2012 | 22.39 | 22.85 | 22.27 | 22.38 | 427,817 | +0.24(+1.08%) |
Feb 02, 2012 | 22.00 | 22.23 | 21.98 | 22.14 | 256,775 | +0.24(+1.10%) |