Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.63 | 25.69 | 25.33 | 25.44 | 141,529 | -0.52(-1.99%) |
Apr 27, 2012 | 25.88 | 26.15 | 25.87 | 25.95 | 223,043 | +0.47(+1.84%) |
Apr 26, 2012 | 25.12 | 25.54 | 25.12 | 25.48 | 76,197 | +0.36(+1.43%) |
Apr 25, 2012 | 25.22 | 25.24 | 25.03 | 25.12 | 155,226 | +0.21(+0.85%) |
Apr 24, 2012 | 24.69 | 24.91 | 24.60 | 24.91 | 98,245 | +0.28(+1.14%) |
Apr 23, 2012 | 24.45 | 24.63 | 24.29 | 24.63 | 107,684 | -0.13(-0.51%) |
Apr 20, 2012 | 25.30 | 25.39 | 24.70 | 24.76 | 343,097 | -0.48(-1.92%) |
Apr 19, 2012 | 25.08 | 25.29 | 25.05 | 25.24 | 114,483 | +0.42(+1.70%) |
Apr 18, 2012 | 24.65 | 24.88 | 24.65 | 24.82 | 60,655 | +0.14(+0.57%) |
Apr 17, 2012 | 24.60 | 24.72 | 24.51 | 24.68 | 70,012 | +0.38(+1.58%) |
Apr 16, 2012 | 24.18 | 24.40 | 24.00 | 24.29 | 123,200 | +0.14(+0.58%) |
Apr 13, 2012 | 24.31 | 24.32 | 24.10 | 24.15 | 126,113 | -0.25(-1.03%) |
Apr 12, 2012 | 24.11 | 24.54 | 24.08 | 24.40 | 119,295 | +0.34(+1.40%) |
Apr 11, 2012 | 24.12 | 24.18 | 23.93 | 24.07 | 136,142 | +0.59(+2.50%) |
Apr 10, 2012 | 23.88 | 24.04 | 23.28 | 23.48 | 218,246 | -0.48(-2.02%) |
Apr 09, 2012 | 23.49 | 24.13 | 23.49 | 23.97 | 171,025 | +0.20(+0.82%) |
Apr 05, 2012 | 23.63 | 23.86 | 23.57 | 23.77 | 193,660 | -0.16(-0.65%) |
Apr 04, 2012 | 24.26 | 24.36 | 23.88 | 23.93 | 224,193 | -0.98(-3.93%) |
Apr 03, 2012 | 25.05 | 25.11 | 24.77 | 24.90 | 168,780 | -0.09(-0.34%) |
Apr 02, 2012 | 25.05 | 25.16 | 24.89 | 24.99 | 288,187 | -0.06(-0.25%) |
Mar 30, 2012 | 25.23 | 25.23 | 24.97 | 25.05 | 66,939 | +0.09(+0.34%) |
Mar 29, 2012 | 24.90 | 24.98 | 24.65 | 24.97 | 157,223 | -0.21(-0.84%) |
Mar 28, 2012 | 25.33 | 25.37 | 24.97 | 25.18 | 82,857 | -0.09(-0.37%) |
Mar 27, 2012 | 25.62 | 25.62 | 25.23 | 25.27 | 53,738 | -0.19(-0.74%) |
Mar 26, 2012 | 25.40 | 25.47 | 25.30 | 25.46 | 59,113 | +0.45(+1.81%) |
Mar 23, 2012 | 25.10 | 25.11 | 24.79 | 25.01 | 79,262 | +0.07(+0.28%) |
Mar 22, 2012 | 24.90 | 25.03 | 24.82 | 24.94 | 225,040 | -0.15(-0.59%) |
Mar 21, 2012 | 25.19 | 25.29 | 25.02 | 25.08 | 114,648 | -0.20(-0.80%) |
Mar 20, 2012 | 25.15 | 25.36 | 25.14 | 25.29 | 111,062 | -0.22(-0.86%) |
Mar 19, 2012 | 25.37 | 25.60 | 25.32 | 25.51 | 86,699 | +0.23(+0.90%) |
Mar 16, 2012 | 25.55 | 25.55 | 25.23 | 25.28 | 276,335 | +0.06(+0.25%) |
Mar 15, 2012 | 25.15 | 25.30 | 24.91 | 25.22 | 142,548 | +0.34(+1.35%) |
Mar 14, 2012 | 25.19 | 25.20 | 24.79 | 24.88 | 374,794 | +0.05(+0.19%) |
Mar 13, 2012 | 24.26 | 24.87 | 24.26 | 24.83 | 203,473 | +1.01(+4.24%) |
Mar 12, 2012 | 24.16 | 24.19 | 23.78 | 23.82 | 169,871 | +0.30(+1.26%) |
Mar 09, 2012 | 23.83 | 24.65 | 23.36 | 23.53 | 489,360 | -0.35(-1.47%) |
Mar 08, 2012 | 23.57 | 23.99 | 23.56 | 23.88 | 319,941 | +0.48(+2.04%) |
Mar 07, 2012 | 22.96 | 23.53 | 22.93 | 23.40 | 282,172 | +0.73(+3.21%) |
Mar 06, 2012 | 22.77 | 22.89 | 22.59 | 22.68 | 148,973 | -0.73(-3.11%) |
Mar 05, 2012 | 23.64 | 23.65 | 23.19 | 23.40 | 209,943 | -0.42(-1.77%) |
Mar 02, 2012 | 23.82 | 23.94 | 23.75 | 23.82 | 234,367 | +0.09(+0.40%) |
Mar 01, 2012 | 23.61 | 24.06 | 23.53 | 23.73 | 420,566 | +0.50(+2.15%) |
Feb 29, 2012 | 23.25 | 23.43 | 23.11 | 23.23 | 161,386 | +0.12(+0.51%) |
Feb 28, 2012 | 22.64 | 23.16 | 22.58 | 23.11 | 355,254 | +0.03(+0.14%) |
Feb 27, 2012 | 22.88 | 23.13 | 22.64 | 23.08 | 290,425 | -0.10(-0.44%) |
Feb 24, 2012 | 23.19 | 23.33 | 23.10 | 23.18 | 130,506 | -0.13(-0.54%) |
Feb 23, 2012 | 23.13 | 23.40 | 23.07 | 23.31 | 121,566 | +0.05(+0.20%) |
Feb 22, 2012 | 23.54 | 23.61 | 23.22 | 23.26 | 345,185 | -0.34(-1.43%) |
Feb 21, 2012 | 23.90 | 23.94 | 23.55 | 23.60 | 186,296 | -0.40(-1.68%) |
Feb 17, 2012 | 24.02 | 24.09 | 23.85 | 24.00 | 127,579 | +0.33(+1.41%) |
Feb 16, 2012 | 23.46 | 23.71 | 23.34 | 23.67 | 167,377 | +0.44(+1.90%) |
Feb 15, 2012 | 23.51 | 23.57 | 23.17 | 23.23 | 112,130 | -0.17(-0.73%) |
Feb 14, 2012 | 23.37 | 23.47 | 23.14 | 23.40 | 156,506 | -0.03(-0.13%) |
Feb 13, 2012 | 23.71 | 23.81 | 23.40 | 23.43 | 154,603 | -0.50(-2.11%) |
Feb 10, 2012 | 24.20 | 24.24 | 23.87 | 23.93 | 180,508 | -0.57(-2.31%) |
Feb 09, 2012 | 24.63 | 24.68 | 24.33 | 24.50 | 164,601 | +0.01(+0.03%) |
Feb 08, 2012 | 24.27 | 24.55 | 24.27 | 24.49 | 219,198 | -0.06(-0.25%) |
Feb 07, 2012 | 24.48 | 24.75 | 24.30 | 24.55 | 182,860 | -0.01(-0.03%) |
Feb 06, 2012 | 24.34 | 24.58 | 24.28 | 24.56 | 175,191 | +0.07(+0.29%) |
Feb 03, 2012 | 24.13 | 24.58 | 24.10 | 24.49 | 219,107 | +0.74(+3.10%) |
Feb 02, 2012 | 23.16 | 23.86 | 23.04 | 23.75 | 731,372 | +0.16(+0.66%) |