Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.18 | 29.77 | 27.67 | 27.78 | 453,393 | -1.29(-4.44%) |
Apr 27, 2012 | 29.13 | 29.99 | 28.75 | 29.07 | 249,538 | -0.05(-0.18%) |
Apr 26, 2012 | 28.75 | 29.42 | 28.51 | 29.13 | 176,077 | +0.22(+0.75%) |
Apr 25, 2012 | 28.59 | 29.07 | 28.43 | 28.91 | 172,122 | +0.54(+1.90%) |
Apr 24, 2012 | 28.26 | 28.75 | 27.83 | 28.37 | 166,457 | +0.16(+0.57%) |
Apr 23, 2012 | 28.59 | 28.59 | 27.62 | 28.21 | 193,536 | -0.92(-3.14%) |
Apr 20, 2012 | 29.83 | 29.83 | 28.96 | 29.13 | 153,451 | -0.32(-1.10%) |
Apr 19, 2012 | 29.29 | 30.31 | 28.91 | 29.45 | 179,245 | +0.16(+0.55%) |
Apr 18, 2012 | 31.17 | 31.50 | 28.86 | 29.29 | 336,236 | -1.94(-6.21%) |
Apr 17, 2012 | 31.12 | 32.52 | 31.12 | 31.23 | 555,178 | +1.99(+6.81%) |
Apr 16, 2012 | 30.10 | 30.90 | 29.07 | 29.23 | 167,991 | -0.59(-1.99%) |
Apr 13, 2012 | 30.69 | 30.74 | 29.72 | 29.83 | 118,812 | -0.92(-2.98%) |
Apr 12, 2012 | 30.47 | 31.39 | 30.47 | 30.74 | 158,869 | +0.22(+0.71%) |
Apr 11, 2012 | 30.31 | 31.17 | 30.20 | 30.53 | 157,954 | +0.92(+3.09%) |
Apr 10, 2012 | 31.55 | 31.93 | 29.29 | 29.61 | 255,675 | -1.83(-5.82%) |
Apr 09, 2012 | 30.58 | 31.66 | 30.31 | 31.44 | 265,903 | +0.00(+0.00%) |
Apr 05, 2012 | 32.09 | 32.28 | 31.33 | 31.44 | 275,439 | -0.86(-2.67%) |
Apr 04, 2012 | 32.36 | 32.52 | 31.76 | 32.30 | 220,033 | -0.38(-1.15%) |
Apr 03, 2012 | 33.22 | 33.38 | 32.36 | 32.68 | 205,318 | -0.54(-1.62%) |
Apr 02, 2012 | 32.73 | 34.08 | 32.09 | 33.22 | 427,296 | +0.54(+1.65%) |
Mar 30, 2012 | 31.82 | 33.24 | 31.50 | 32.68 | 418,472 | +0.81(+2.53%) |
Mar 29, 2012 | 32.03 | 32.14 | 30.47 | 31.87 | 402,525 | -0.48(-1.50%) |
Mar 28, 2012 | 29.56 | 32.89 | 29.34 | 32.36 | 1,137,763 | +4.04(+14.26%) |
Mar 27, 2012 | 28.10 | 29.07 | 27.35 | 28.32 | 609,004 | +0.22(+0.77%) |
Mar 26, 2012 | 28.75 | 29.13 | 27.73 | 28.10 | 316,531 | -0.11(-0.38%) |
Mar 23, 2012 | 27.19 | 28.26 | 26.54 | 28.21 | 482,354 | +1.29(+4.80%) |
Mar 22, 2012 | 27.19 | 27.73 | 26.33 | 26.92 | 259,287 | -0.43(-1.57%) |
Mar 21, 2012 | 27.24 | 27.78 | 26.92 | 27.35 | 292,011 | +0.32(+1.20%) |
Mar 20, 2012 | 28.26 | 28.27 | 26.92 | 27.03 | 445,165 | -1.40(-4.92%) |
Mar 19, 2012 | 28.91 | 30.63 | 28.37 | 28.43 | 1,080,287 | +0.22(+0.76%) |
Mar 16, 2012 | 25.52 | 28.61 | 25.47 | 28.21 | 759,464 | +2.80(+11.02%) |
Mar 15, 2012 | 24.01 | 25.41 | 23.90 | 25.41 | 509,174 | +1.45(+6.07%) |
Mar 14, 2012 | 23.90 | 24.17 | 23.53 | 23.96 | 173,505 | -0.16(-0.67%) |
Mar 13, 2012 | 23.74 | 24.28 | 23.74 | 24.12 | 172,351 | +0.38(+1.59%) |
Mar 12, 2012 | 24.23 | 24.39 | 23.69 | 23.74 | 129,217 | -0.54(-2.22%) |
Mar 09, 2012 | 23.85 | 24.33 | 23.42 | 24.28 | 145,687 | +0.43(+1.81%) |
Mar 08, 2012 | 23.96 | 24.12 | 23.42 | 23.85 | 149,174 | +0.05(+0.23%) |
Mar 07, 2012 | 23.69 | 23.96 | 23.42 | 23.80 | 160,135 | +0.16(+0.68%) |
Mar 06, 2012 | 23.90 | 24.23 | 23.37 | 23.63 | 230,438 | -0.70(-2.88%) |
Mar 05, 2012 | 24.01 | 24.47 | 23.85 | 24.33 | 244,680 | +0.59(+2.49%) |
Mar 02, 2012 | 24.07 | 24.23 | 23.58 | 23.74 | 172,975 | -0.27(-1.12%) |
Mar 01, 2012 | 24.07 | 24.39 | 23.90 | 24.01 | 219,337 | +0.22(+0.90%) |
Feb 29, 2012 | 24.23 | 24.55 | 23.69 | 23.80 | 379,559 | -0.43(-1.78%) |
Feb 28, 2012 | 24.39 | 24.66 | 23.96 | 24.23 | 318,462 | -0.11(-0.44%) |
Feb 27, 2012 | 24.01 | 24.44 | 23.80 | 24.33 | 258,252 | +0.05(+0.22%) |
Feb 24, 2012 | 23.53 | 24.60 | 23.53 | 24.28 | 337,747 | +0.86(+3.68%) |
Feb 23, 2012 | 23.15 | 23.63 | 22.61 | 23.42 | 220,256 | +0.54(+2.35%) |
Feb 22, 2012 | 23.37 | 23.80 | 22.72 | 22.88 | 276,699 | -0.81(-3.41%) |
Feb 21, 2012 | 24.07 | 24.50 | 23.58 | 23.69 | 247,160 | -0.11(-0.45%) |
Feb 17, 2012 | 23.15 | 24.28 | 22.88 | 23.80 | 360,460 | +0.92(+4.00%) |
Feb 16, 2012 | 22.72 | 23.80 | 22.45 | 22.88 | 684,325 | +0.92(+4.17%) |
Feb 15, 2012 | 21.97 | 22.23 | 21.76 | 21.97 | 656,661 | +0.21(+0.96%) |
Feb 14, 2012 | 21.60 | 21.97 | 21.49 | 21.76 | 636,244 | +0.21(+0.97%) |
Feb 13, 2012 | 21.28 | 21.65 | 20.86 | 21.55 | 526,961 | +0.26(+1.23%) |
Feb 10, 2012 | 21.23 | 21.28 | 20.76 | 21.28 | 378,441 | +0.05(+0.25%) |
Feb 09, 2012 | 20.97 | 21.39 | 20.86 | 21.23 | 739,315 | +0.26(+1.25%) |
Feb 08, 2012 | 20.45 | 21.13 | 20.45 | 20.97 | 2,525,306 | -2.78(-11.70%) |
Feb 07, 2012 | 24.90 | 25.32 | 23.59 | 23.75 | 209,098 | -1.10(-4.43%) |
Feb 06, 2012 | 24.12 | 24.90 | 24.06 | 24.85 | 103,911 | +0.73(+3.04%) |
Feb 03, 2012 | 23.91 | 24.27 | 23.62 | 24.12 | 83,242 | +0.58(+2.45%) |
Feb 02, 2012 | 23.64 | 23.96 | 23.12 | 23.54 | 56,901 | -0.21(-0.88%) |