Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.95 | 26.68 | 25.24 | 25.84 | 47,309 | +0.10(+0.38%) |
Apr 27, 2012 | 28.37 | 28.93 | 25.46 | 25.74 | 110,407 | -3.93(-13.25%) |
Apr 26, 2012 | 29.60 | 29.89 | 29.48 | 29.67 | 24,643 | +0.09(+0.30%) |
Apr 25, 2012 | 28.79 | 29.64 | 28.79 | 29.58 | 30,389 | +1.15(+4.03%) |
Apr 24, 2012 | 27.70 | 28.50 | 27.70 | 28.44 | 16,608 | +0.62(+2.24%) |
Apr 23, 2012 | 28.21 | 28.33 | 27.78 | 27.81 | 18,846 | -0.91(-3.16%) |
Apr 20, 2012 | 28.56 | 28.78 | 28.41 | 28.72 | 21,048 | +0.68(+2.43%) |
Apr 19, 2012 | 28.98 | 29.16 | 27.90 | 28.04 | 25,808 | -0.83(-2.87%) |
Apr 18, 2012 | 28.80 | 29.09 | 28.73 | 28.87 | 24,450 | +0.00(+0.00%) |
Apr 17, 2012 | 28.63 | 29.07 | 28.47 | 28.87 | 12,638 | +0.40(+1.39%) |
Apr 16, 2012 | 28.40 | 28.50 | 28.15 | 28.48 | 4,804 | +0.11(+0.38%) |
Apr 13, 2012 | 28.92 | 29.04 | 28.19 | 28.37 | 12,326 | -0.57(-1.98%) |
Apr 12, 2012 | 28.22 | 29.42 | 28.17 | 28.94 | 43,599 | +0.65(+2.31%) |
Apr 11, 2012 | 27.67 | 28.34 | 27.62 | 28.29 | 19,814 | +0.89(+3.25%) |
Apr 10, 2012 | 27.74 | 27.74 | 27.34 | 27.40 | 21,322 | -0.25(-0.89%) |
Apr 09, 2012 | 27.66 | 27.90 | 27.55 | 27.65 | 16,328 | -0.17(-0.60%) |
Apr 05, 2012 | 27.57 | 27.92 | 27.57 | 27.81 | 9,771 | +0.16(+0.57%) |
Apr 04, 2012 | 27.67 | 27.71 | 27.36 | 27.66 | 27,616 | -0.12(-0.43%) |
Apr 03, 2012 | 28.07 | 28.25 | 27.71 | 27.77 | 22,415 | -0.36(-1.26%) |
Apr 02, 2012 | 27.65 | 28.13 | 27.65 | 28.13 | 25,960 | +0.52(+1.90%) |
Mar 30, 2012 | 28.32 | 28.40 | 27.58 | 27.61 | 16,250 | -0.37(-1.31%) |
Mar 29, 2012 | 27.88 | 28.22 | 27.67 | 27.97 | 12,963 | -0.01(-0.04%) |
Mar 28, 2012 | 27.89 | 28.18 | 27.62 | 27.98 | 16,639 | +0.17(+0.60%) |
Mar 27, 2012 | 28.29 | 28.29 | 27.70 | 27.81 | 16,007 | -0.66(-2.32%) |
Mar 26, 2012 | 28.64 | 29.20 | 28.48 | 28.48 | 23,069 | +0.13(+0.45%) |
Mar 23, 2012 | 27.62 | 28.39 | 27.62 | 28.35 | 14,506 | +0.52(+1.88%) |
Mar 22, 2012 | 27.76 | 27.85 | 27.65 | 27.82 | 5,699 | -0.10(-0.35%) |
Mar 21, 2012 | 28.06 | 28.24 | 27.57 | 27.92 | 14,967 | -0.21(-0.74%) |
Mar 20, 2012 | 28.41 | 28.52 | 27.90 | 28.13 | 10,608 | -0.23(-0.80%) |
Mar 19, 2012 | 27.61 | 28.67 | 27.61 | 28.36 | 8,720 | +0.61(+2.21%) |
Mar 16, 2012 | 27.72 | 27.90 | 27.60 | 27.74 | 24,802 | -0.06(-0.21%) |
Mar 15, 2012 | 27.92 | 28.11 | 26.78 | 27.80 | 11,715 | -0.21(-0.74%) |
Mar 14, 2012 | 28.55 | 28.55 | 28.00 | 28.01 | 9,151 | -0.59(-2.07%) |
Mar 13, 2012 | 28.40 | 28.61 | 27.81 | 28.60 | 13,876 | +0.57(+2.04%) |
Mar 12, 2012 | 27.80 | 28.30 | 27.76 | 28.03 | 4,986 | +0.27(+0.96%) |
Mar 09, 2012 | 28.06 | 28.07 | 27.76 | 27.76 | 21,767 | -0.26(-0.92%) |
Mar 08, 2012 | 27.90 | 28.13 | 27.53 | 28.02 | 20,150 | +0.24(+0.85%) |
Mar 07, 2012 | 26.98 | 27.78 | 26.98 | 27.78 | 12,968 | +0.94(+3.50%) |
Mar 06, 2012 | 26.30 | 27.28 | 26.23 | 26.84 | 35,037 | +0.15(+0.56%) |
Mar 05, 2012 | 25.45 | 27.14 | 25.20 | 26.70 | 32,868 | +1.13(+4.40%) |
Mar 02, 2012 | 26.83 | 27.16 | 25.24 | 25.57 | 29,032 | -1.14(-4.25%) |
Mar 01, 2012 | 27.73 | 27.73 | 26.68 | 26.71 | 20,006 | -0.85(-3.08%) |
Feb 29, 2012 | 28.57 | 28.92 | 27.45 | 27.56 | 43,735 | -1.00(-3.49%) |
Feb 28, 2012 | 27.93 | 28.79 | 27.90 | 28.55 | 21,248 | +0.84(+3.03%) |
Feb 27, 2012 | 28.17 | 28.22 | 27.68 | 27.71 | 33,257 | -0.54(-1.92%) |
Feb 24, 2012 | 28.43 | 28.70 | 27.89 | 28.26 | 55,212 | -0.12(-0.42%) |
Feb 23, 2012 | 28.25 | 29.11 | 27.95 | 28.38 | 54,773 | +0.36(+1.27%) |
Feb 22, 2012 | 28.95 | 28.95 | 27.98 | 28.02 | 23,033 | -0.78(-2.71%) |
Feb 21, 2012 | 29.38 | 29.38 | 28.77 | 28.80 | 11,218 | -0.19(-0.65%) |
Feb 17, 2012 | 28.91 | 29.17 | 28.86 | 28.99 | 8,641 | +0.05(+0.17%) |
Feb 16, 2012 | 28.95 | 29.05 | 28.41 | 28.94 | 16,577 | +0.09(+0.31%) |
Feb 15, 2012 | 29.56 | 29.56 | 28.67 | 28.85 | 9,764 | -0.59(-2.01%) |
Feb 14, 2012 | 30.40 | 30.40 | 29.34 | 29.44 | 8,452 | -0.46(-1.55%) |
Feb 13, 2012 | 29.84 | 30.52 | 29.06 | 29.91 | 12,152 | +0.22(+0.73%) |
Feb 10, 2012 | 29.53 | 29.89 | 29.04 | 29.69 | 7,074 | -0.13(-0.43%) |
Feb 09, 2012 | 30.41 | 31.08 | 29.64 | 29.82 | 21,586 | -0.56(-1.85%) |
Feb 08, 2012 | 30.28 | 30.89 | 29.96 | 30.38 | 12,546 | -0.49(-1.60%) |
Feb 07, 2012 | 30.64 | 31.06 | 30.50 | 30.88 | 11,293 | +0.07(+0.22%) |
Feb 06, 2012 | 31.35 | 31.35 | 28.41 | 30.81 | 7,654 | -0.64(-2.04%) |
Feb 03, 2012 | 30.54 | 31.72 | 30.04 | 31.45 | 22,905 | +1.32(+4.39%) |
Feb 02, 2012 | 29.09 | 30.16 | 29.06 | 30.13 | 11,791 | +1.14(+3.92%) |