Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.06 | 25.70 | 23.06 | 25.01 | 96,532 | -0.78(-3.01%) |
Apr 27, 2012 | 25.27 | 26.11 | 25.13 | 25.79 | 199,988 | +0.51(+2.02%) |
Apr 26, 2012 | 25.21 | 25.34 | 25.10 | 25.28 | 31,246 | +0.11(+0.44%) |
Apr 25, 2012 | 25.06 | 25.35 | 24.93 | 25.17 | 45,232 | +0.32(+1.27%) |
Apr 24, 2012 | 24.74 | 24.96 | 24.47 | 24.85 | 75,462 | +0.15(+0.60%) |
Apr 23, 2012 | 24.48 | 24.78 | 24.06 | 24.70 | 105,627 | +0.01(+0.03%) |
Apr 20, 2012 | 24.88 | 25.10 | 24.62 | 24.70 | 82,630 | +0.03(+0.13%) |
Apr 19, 2012 | 24.73 | 25.23 | 24.64 | 24.66 | 78,535 | -0.16(-0.65%) |
Apr 18, 2012 | 24.84 | 24.92 | 24.70 | 24.83 | 46,183 | -0.04(-0.16%) |
Apr 17, 2012 | 24.31 | 25.10 | 24.16 | 24.87 | 61,197 | +0.69(+2.86%) |
Apr 16, 2012 | 24.29 | 24.46 | 24.06 | 24.17 | 44,397 | +0.26(+1.11%) |
Apr 13, 2012 | 24.21 | 24.32 | 23.81 | 23.91 | 72,800 | -0.43(-1.75%) |
Apr 12, 2012 | 23.86 | 24.38 | 23.86 | 24.34 | 40,178 | +0.37(+1.54%) |
Apr 11, 2012 | 23.83 | 24.08 | 23.64 | 23.97 | 33,299 | +0.19(+0.79%) |
Apr 10, 2012 | 24.01 | 24.32 | 23.65 | 23.78 | 70,649 | -0.36(-1.47%) |
Apr 09, 2012 | 24.14 | 24.25 | 24.07 | 24.14 | 58,716 | -0.10(-0.40%) |
Apr 05, 2012 | 24.15 | 24.35 | 24.15 | 24.23 | 53,594 | -0.10(-0.42%) |
Apr 04, 2012 | 24.26 | 24.39 | 24.25 | 24.34 | 66,236 | -0.12(-0.50%) |
Apr 03, 2012 | 24.07 | 24.52 | 24.07 | 24.46 | 81,389 | +0.41(+1.72%) |
Apr 02, 2012 | 23.55 | 24.17 | 23.35 | 24.04 | 185,566 | +0.54(+2.28%) |
Mar 30, 2012 | 24.59 | 24.59 | 23.49 | 23.51 | 477,313 | -0.98(-3.99%) |
Mar 29, 2012 | 25.36 | 25.36 | 23.92 | 24.48 | 215,898 | -0.89(-3.49%) |
Mar 28, 2012 | 25.47 | 25.47 | 25.06 | 25.37 | 24,896 | -0.17(-0.68%) |
Mar 27, 2012 | 25.49 | 25.85 | 25.35 | 25.54 | 60,915 | -0.02(-0.08%) |
Mar 26, 2012 | 25.13 | 25.61 | 24.74 | 25.56 | 78,285 | +0.47(+1.88%) |
Mar 23, 2012 | 24.93 | 25.13 | 24.37 | 25.09 | 56,808 | +0.19(+0.75%) |
Mar 22, 2012 | 24.76 | 24.94 | 24.76 | 24.90 | 45,804 | +0.14(+0.55%) |
Mar 21, 2012 | 24.98 | 24.98 | 24.68 | 24.77 | 42,345 | -0.26(-1.03%) |
Mar 20, 2012 | 24.98 | 25.27 | 24.83 | 25.03 | 59,919 | +0.00(+0.00%) |
Mar 19, 2012 | 24.99 | 25.17 | 24.94 | 25.03 | 31,125 | +0.01(+0.05%) |
Mar 16, 2012 | 25.32 | 25.33 | 24.87 | 25.01 | 44,986 | -0.30(-1.20%) |
Mar 15, 2012 | 24.90 | 25.51 | 24.85 | 25.32 | 63,051 | +0.41(+1.66%) |
Mar 14, 2012 | 24.64 | 25.09 | 24.64 | 24.90 | 44,344 | +0.17(+0.68%) |
Mar 13, 2012 | 24.48 | 24.76 | 24.26 | 24.74 | 31,060 | +0.30(+1.24%) |
Mar 12, 2012 | 24.57 | 24.58 | 24.35 | 24.43 | 17,494 | -0.21(-0.84%) |
Mar 09, 2012 | 24.39 | 24.72 | 24.39 | 24.64 | 50,525 | +0.28(+1.14%) |
Mar 08, 2012 | 24.17 | 24.61 | 24.14 | 24.36 | 60,157 | +0.33(+1.37%) |
Mar 07, 2012 | 23.88 | 24.15 | 23.76 | 24.03 | 52,577 | +0.21(+0.90%) |
Mar 06, 2012 | 24.18 | 24.18 | 23.76 | 23.82 | 72,926 | -0.58(-2.36%) |
Mar 05, 2012 | 24.48 | 24.52 | 24.25 | 24.39 | 47,012 | -0.06(-0.24%) |
Mar 02, 2012 | 24.51 | 24.87 | 24.39 | 24.45 | 91,383 | -0.08(-0.32%) |
Mar 01, 2012 | 24.22 | 24.67 | 24.17 | 24.53 | 83,494 | +0.37(+1.55%) |
Feb 29, 2012 | 24.39 | 24.59 | 24.01 | 24.15 | 46,268 | -0.15(-0.61%) |
Feb 28, 2012 | 24.56 | 24.66 | 24.21 | 24.30 | 30,008 | -0.45(-1.83%) |
Feb 27, 2012 | 24.39 | 24.82 | 24.39 | 24.76 | 20,509 | +0.19(+0.79%) |
Feb 24, 2012 | 24.61 | 24.70 | 24.37 | 24.56 | 20,933 | -0.08(-0.31%) |
Feb 23, 2012 | 24.46 | 24.66 | 24.15 | 24.64 | 95,038 | +0.16(+0.63%) |
Feb 22, 2012 | 24.13 | 24.57 | 24.13 | 24.48 | 45,132 | +0.28(+1.15%) |
Feb 21, 2012 | 24.21 | 24.58 | 24.19 | 24.21 | 33,041 | -0.09(-0.37%) |
Feb 17, 2012 | 24.48 | 24.67 | 24.24 | 24.30 | 52,568 | -0.16(-0.63%) |
Feb 16, 2012 | 24.36 | 24.52 | 24.25 | 24.45 | 9,101 | +0.03(+0.11%) |
Feb 15, 2012 | 24.24 | 24.62 | 24.17 | 24.43 | 21,976 | +0.19(+0.77%) |
Feb 14, 2012 | 24.30 | 24.32 | 23.98 | 24.24 | 71,602 | -0.10(-0.42%) |
Feb 13, 2012 | 24.65 | 24.65 | 24.24 | 24.34 | 72,831 | -0.17(-0.69%) |
Feb 10, 2012 | 24.23 | 24.81 | 24.03 | 24.51 | 87,708 | +0.01(+0.05%) |
Feb 09, 2012 | 24.39 | 24.59 | 23.94 | 24.50 | 48,100 | +0.21(+0.85%) |
Feb 08, 2012 | 24.63 | 24.63 | 24.25 | 24.29 | 56,707 | -0.26(-1.05%) |
Feb 07, 2012 | 24.70 | 24.86 | 24.41 | 24.55 | 67,303 | +0.08(+0.32%) |
Feb 06, 2012 | 24.72 | 24.72 | 23.93 | 24.47 | 57,105 | -0.34(-1.38%) |
Feb 03, 2012 | 24.79 | 25.20 | 24.74 | 24.81 | 41,226 | +0.16(+0.66%) |
Feb 02, 2012 | 24.57 | 25.01 | 24.53 | 24.65 | 81,629 | +0.05(+0.21%) |