Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.12 | 25.22 | 24.89 | 24.89 | 461,534 | -0.33(-1.29%) |
Apr 27, 2012 | 25.55 | 25.64 | 25.15 | 25.21 | 505,316 | -0.31(-1.21%) |
Apr 26, 2012 | 25.13 | 25.57 | 24.92 | 25.52 | 603,999 | +0.63(+2.54%) |
Apr 25, 2012 | 24.44 | 24.91 | 23.96 | 24.89 | 477,683 | +0.63(+2.61%) |
Apr 24, 2012 | 24.35 | 24.55 | 24.25 | 24.25 | 350,257 | -0.03(-0.11%) |
Apr 23, 2012 | 24.34 | 24.34 | 24.07 | 24.28 | 312,590 | -0.33(-1.36%) |
Apr 20, 2012 | 24.53 | 24.78 | 24.53 | 24.62 | 196,972 | +0.14(+0.57%) |
Apr 19, 2012 | 24.31 | 24.62 | 24.31 | 24.47 | 240,633 | +0.23(+0.94%) |
Apr 18, 2012 | 24.36 | 24.36 | 24.13 | 24.25 | 282,403 | -0.22(-0.90%) |
Apr 17, 2012 | 24.54 | 24.61 | 24.35 | 24.47 | 220,528 | +0.09(+0.36%) |
Apr 16, 2012 | 24.25 | 24.42 | 24.15 | 24.38 | 316,874 | +0.25(+1.06%) |
Apr 13, 2012 | 24.47 | 24.62 | 24.12 | 24.12 | 302,419 | -0.47(-1.93%) |
Apr 12, 2012 | 24.30 | 24.60 | 24.22 | 24.60 | 198,193 | +0.26(+1.08%) |
Apr 11, 2012 | 24.24 | 24.40 | 24.13 | 24.33 | 260,647 | +0.28(+1.17%) |
Apr 10, 2012 | 24.40 | 24.40 | 24.03 | 24.05 | 362,112 | -0.40(-1.65%) |
Apr 09, 2012 | 24.40 | 24.57 | 24.30 | 24.46 | 304,565 | -0.18(-0.71%) |
Apr 05, 2012 | 24.62 | 24.79 | 24.52 | 24.63 | 273,611 | -0.07(-0.28%) |
Apr 04, 2012 | 24.48 | 24.91 | 24.45 | 24.70 | 437,855 | +0.03(+0.11%) |
Apr 03, 2012 | 24.78 | 24.97 | 24.47 | 24.68 | 564,040 | -0.08(-0.32%) |
Apr 02, 2012 | 24.52 | 24.98 | 24.47 | 24.76 | 518,700 | +0.20(+0.82%) |
Mar 30, 2012 | 24.88 | 24.98 | 24.54 | 24.55 | 497,901 | -0.18(-0.71%) |
Mar 29, 2012 | 24.80 | 24.99 | 24.61 | 24.73 | 330,084 | -0.23(-0.92%) |
Mar 28, 2012 | 24.79 | 25.07 | 24.75 | 24.96 | 309,095 | +0.12(+0.50%) |
Mar 27, 2012 | 24.83 | 24.95 | 24.80 | 24.83 | 209,626 | -0.01(-0.04%) |
Mar 26, 2012 | 24.46 | 24.84 | 24.44 | 24.84 | 380,490 | +0.61(+2.50%) |
Mar 23, 2012 | 23.97 | 24.26 | 23.91 | 24.24 | 164,822 | +0.33(+1.40%) |
Mar 22, 2012 | 24.18 | 24.27 | 23.88 | 23.90 | 448,682 | -0.41(-1.70%) |
Mar 21, 2012 | 24.65 | 24.69 | 24.28 | 24.32 | 251,988 | -0.35(-1.42%) |
Mar 20, 2012 | 24.38 | 24.89 | 24.34 | 24.67 | 254,177 | +0.14(+0.57%) |
Mar 19, 2012 | 24.48 | 24.79 | 24.47 | 24.53 | 315,392 | +0.09(+0.36%) |
Mar 16, 2012 | 24.83 | 24.91 | 24.43 | 24.44 | 438,846 | -0.36(-1.45%) |
Mar 15, 2012 | 24.84 | 24.85 | 24.59 | 24.80 | 330,538 | -0.03(-0.11%) |
Mar 14, 2012 | 24.83 | 25.05 | 24.73 | 24.83 | 547,522 | +0.10(+0.39%) |
Mar 13, 2012 | 24.18 | 24.76 | 24.10 | 24.73 | 589,251 | +0.63(+2.63%) |
Mar 12, 2012 | 23.77 | 24.24 | 23.77 | 24.10 | 265,622 | +0.26(+1.11%) |
Mar 09, 2012 | 23.48 | 24.01 | 23.46 | 23.83 | 384,841 | +0.32(+1.35%) |
Mar 08, 2012 | 23.67 | 23.78 | 23.41 | 23.52 | 545,640 | -0.11(-0.45%) |
Mar 07, 2012 | 23.56 | 23.70 | 23.34 | 23.62 | 221,922 | +0.11(+0.49%) |
Mar 06, 2012 | 23.80 | 23.93 | 23.46 | 23.51 | 343,559 | -0.45(-1.87%) |
Mar 05, 2012 | 23.54 | 24.03 | 23.53 | 23.96 | 395,737 | +0.33(+1.41%) |
Mar 02, 2012 | 23.61 | 23.82 | 23.53 | 23.62 | 458,016 | +0.04(+0.15%) |
Mar 01, 2012 | 23.43 | 23.71 | 23.38 | 23.59 | 775,882 | +0.27(+1.17%) |
Feb 29, 2012 | 23.71 | 23.91 | 23.25 | 23.31 | 628,717 | -0.33(-1.38%) |
Feb 28, 2012 | 23.88 | 23.95 | 23.53 | 23.64 | 355,277 | -0.25(-1.07%) |
Feb 27, 2012 | 23.99 | 24.11 | 23.76 | 23.89 | 456,153 | -0.21(-0.87%) |
Feb 24, 2012 | 24.18 | 24.38 | 24.03 | 24.11 | 263,897 | -0.11(-0.44%) |
Feb 23, 2012 | 24.15 | 24.40 | 24.14 | 24.21 | 244,780 | +0.06(+0.25%) |
Feb 22, 2012 | 24.47 | 24.75 | 24.09 | 24.15 | 462,127 | -0.45(-1.82%) |
Feb 21, 2012 | 24.43 | 24.63 | 24.23 | 24.60 | 419,488 | +0.18(+0.72%) |
Feb 17, 2012 | 24.27 | 24.62 | 24.27 | 24.42 | 378,375 | +0.25(+1.02%) |
Feb 16, 2012 | 24.03 | 24.25 | 23.97 | 24.18 | 576,755 | +0.15(+0.62%) |
Feb 15, 2012 | 24.40 | 24.55 | 24.01 | 24.03 | 612,569 | -0.23(-0.94%) |
Feb 14, 2012 | 24.50 | 24.64 | 24.13 | 24.25 | 477,400 | -0.34(-1.39%) |
Feb 13, 2012 | 24.94 | 25.03 | 24.41 | 24.60 | 835,335 | -0.17(-0.67%) |
Feb 10, 2012 | 24.74 | 24.99 | 24.60 | 24.76 | 592,032 | -0.17(-0.67%) |
Feb 09, 2012 | 24.68 | 24.95 | 24.51 | 24.93 | 547,849 | +0.24(+0.99%) |
Feb 08, 2012 | 24.63 | 24.81 | 24.53 | 24.68 | 564,152 | +0.12(+0.50%) |
Feb 07, 2012 | 23.82 | 24.71 | 23.16 | 24.56 | 808,916 | +0.43(+1.77%) |
Feb 06, 2012 | 24.16 | 24.27 | 23.91 | 24.13 | 276,667 | -0.16(-0.65%) |
Feb 03, 2012 | 24.12 | 24.30 | 23.95 | 24.29 | 576,596 | +0.37(+1.53%) |
Feb 02, 2012 | 23.96 | 24.02 | 23.79 | 23.92 | 259,671 | +0.05(+0.22%) |