Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.30 | 25.40 | 25.02 | 25.16 | 913,667 | -0.28(-1.10%) |
Apr 27, 2012 | 25.51 | 25.55 | 24.97 | 25.44 | 1,191,038 | +0.10(+0.38%) |
Apr 26, 2012 | 25.48 | 25.86 | 24.74 | 25.35 | 2,448,680 | +0.57(+2.29%) |
Apr 25, 2012 | 24.48 | 24.87 | 24.48 | 24.78 | 2,238,585 | +0.48(+1.97%) |
Apr 24, 2012 | 24.19 | 24.83 | 24.08 | 24.30 | 2,702,043 | +0.12(+0.50%) |
Apr 23, 2012 | 23.59 | 24.32 | 23.43 | 24.18 | 3,205,692 | +0.48(+2.02%) |
Apr 20, 2012 | 23.72 | 23.96 | 23.54 | 23.70 | 1,127,582 | +0.28(+1.19%) |
Apr 19, 2012 | 23.61 | 23.89 | 23.33 | 23.42 | 1,659,733 | -0.12(-0.51%) |
Apr 18, 2012 | 23.49 | 23.66 | 23.38 | 23.54 | 1,040,342 | +0.02(+0.10%) |
Apr 17, 2012 | 23.69 | 23.69 | 23.27 | 23.52 | 1,511,259 | -0.01(-0.03%) |
Apr 16, 2012 | 23.84 | 23.84 | 23.27 | 23.53 | 1,018,866 | -0.12(-0.51%) |
Apr 13, 2012 | 23.64 | 23.93 | 23.49 | 23.64 | 1,025,556 | -0.15(-0.64%) |
Apr 12, 2012 | 23.64 | 23.89 | 23.49 | 23.80 | 1,074,700 | +0.12(+0.51%) |
Apr 11, 2012 | 23.24 | 23.68 | 23.18 | 23.68 | 1,547,608 | +0.67(+2.92%) |
Apr 10, 2012 | 23.31 | 23.53 | 22.83 | 23.01 | 1,781,136 | -0.35(-1.50%) |
Apr 09, 2012 | 22.92 | 23.37 | 22.85 | 23.36 | 1,147,310 | +0.13(+0.55%) |
Apr 05, 2012 | 23.36 | 23.52 | 23.15 | 23.23 | 1,423,605 | -0.29(-1.22%) |
Apr 04, 2012 | 23.55 | 23.61 | 23.30 | 23.52 | 1,153,766 | -0.16(-0.67%) |
Apr 03, 2012 | 23.71 | 23.88 | 23.53 | 23.68 | 804,369 | -0.09(-0.37%) |
Apr 02, 2012 | 23.41 | 23.95 | 23.25 | 23.76 | 1,398,638 | +0.29(+1.23%) |
Mar 30, 2012 | 23.80 | 23.81 | 23.47 | 23.48 | 1,615,165 | -0.11(-0.47%) |
Mar 29, 2012 | 23.61 | 23.73 | 23.42 | 23.59 | 1,335,355 | -0.18(-0.77%) |
Mar 28, 2012 | 23.97 | 24.06 | 23.61 | 23.77 | 1,425,708 | -0.12(-0.50%) |
Mar 27, 2012 | 24.36 | 24.36 | 23.88 | 23.89 | 836,281 | -0.38(-1.58%) |
Mar 26, 2012 | 24.11 | 24.36 | 24.01 | 24.28 | 1,503,951 | +0.44(+1.84%) |
Mar 23, 2012 | 23.89 | 23.96 | 23.37 | 23.84 | 2,541,540 | -0.27(-1.13%) |
Mar 22, 2012 | 24.36 | 24.59 | 23.89 | 24.11 | 2,282,486 | -0.31(-1.28%) |
Mar 21, 2012 | 24.81 | 24.97 | 24.36 | 24.42 | 1,541,982 | -0.41(-1.64%) |
Mar 20, 2012 | 24.86 | 24.88 | 24.59 | 24.83 | 1,108,267 | -0.16(-0.64%) |
Mar 19, 2012 | 24.83 | 25.10 | 24.65 | 24.99 | 956,590 | +0.07(+0.29%) |
Mar 16, 2012 | 25.11 | 25.11 | 24.68 | 24.92 | 1,239,972 | -0.07(-0.29%) |
Mar 15, 2012 | 24.72 | 25.23 | 24.57 | 24.99 | 1,358,487 | +0.47(+1.92%) |
Mar 14, 2012 | 24.69 | 24.84 | 24.36 | 24.52 | 1,014,095 | -0.23(-0.94%) |
Mar 13, 2012 | 24.60 | 24.76 | 24.36 | 24.75 | 1,034,110 | +0.36(+1.47%) |
Mar 12, 2012 | 24.57 | 24.71 | 24.24 | 24.39 | 800,578 | -0.14(-0.55%) |
Mar 09, 2012 | 24.64 | 24.76 | 24.37 | 24.52 | 1,896,416 | -0.04(-0.16%) |
Mar 08, 2012 | 24.43 | 24.67 | 24.24 | 24.56 | 1,525,609 | +0.22(+0.92%) |
Mar 07, 2012 | 23.76 | 24.38 | 23.71 | 24.34 | 2,096,868 | +0.73(+3.11%) |
Mar 06, 2012 | 23.62 | 23.76 | 23.41 | 23.61 | 1,608,204 | -0.22(-0.94%) |
Mar 05, 2012 | 23.45 | 23.96 | 23.41 | 23.83 | 1,364,233 | +0.37(+1.57%) |
Mar 02, 2012 | 23.85 | 23.92 | 23.29 | 23.46 | 1,248,198 | -0.37(-1.54%) |
Mar 01, 2012 | 23.92 | 24.07 | 23.56 | 23.83 | 1,091,745 | +0.15(+0.64%) |
Feb 29, 2012 | 23.75 | 24.00 | 23.52 | 23.68 | 1,333,724 | -0.04(-0.17%) |
Feb 28, 2012 | 23.31 | 23.76 | 23.30 | 23.72 | 1,197,264 | +0.51(+2.20%) |
Feb 27, 2012 | 23.13 | 23.49 | 22.93 | 23.21 | 1,567,039 | -0.06(-0.24%) |
Feb 24, 2012 | 23.52 | 23.54 | 23.19 | 23.26 | 1,605,182 | -0.29(-1.22%) |
Feb 23, 2012 | 23.52 | 23.71 | 23.33 | 23.55 | 1,442,622 | +0.09(+0.37%) |
Feb 22, 2012 | 24.31 | 24.55 | 23.21 | 23.46 | 4,755,374 | -1.76(-6.97%) |
Feb 21, 2012 | 25.69 | 25.94 | 24.98 | 25.22 | 2,277,873 | -0.33(-1.28%) |
Feb 17, 2012 | 25.10 | 25.67 | 25.10 | 25.55 | 1,371,866 | +0.42(+1.69%) |
Feb 16, 2012 | 24.96 | 25.21 | 24.86 | 25.12 | 994,355 | +0.26(+1.06%) |
Feb 15, 2012 | 24.98 | 25.20 | 24.72 | 24.86 | 1,104,416 | +0.09(+0.35%) |
Feb 14, 2012 | 24.83 | 24.87 | 24.44 | 24.77 | 958,070 | -0.18(-0.74%) |
Feb 13, 2012 | 25.07 | 25.10 | 24.76 | 24.95 | 607,057 | +0.09(+0.35%) |
Feb 10, 2012 | 24.70 | 25.07 | 24.68 | 24.87 | 781,420 | -0.02(-0.10%) |
Feb 09, 2012 | 24.88 | 25.08 | 24.75 | 24.89 | 706,907 | +0.05(+0.19%) |
Feb 08, 2012 | 24.60 | 24.96 | 24.43 | 24.84 | 1,381,400 | +0.34(+1.37%) |
Feb 07, 2012 | 24.49 | 24.80 | 24.44 | 24.51 | 839,962 | +0.08(+0.33%) |
Feb 06, 2012 | 24.67 | 24.92 | 24.31 | 24.43 | 697,997 | -0.34(-1.39%) |
Feb 03, 2012 | 24.44 | 24.97 | 24.39 | 24.77 | 878,078 | +0.63(+2.61%) |
Feb 02, 2012 | 24.21 | 24.43 | 23.96 | 24.14 | 908,304 | +0.00(+0.00%) |