Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.23 | 25.29 | 25.23 | 25.29 | 728 | -0.10(-0.40%) |
Apr 27, 2012 | 25.34 | 25.43 | 25.34 | 25.39 | 12,180 | +0.03(+0.10%) |
Apr 26, 2012 | 25.17 | 25.39 | 25.17 | 25.36 | 1,008 | +0.25(+0.99%) |
Apr 25, 2012 | 25.10 | 25.11 | 25.06 | 25.11 | 1,195 | +0.34(+1.38%) |
Apr 24, 2012 | 24.87 | 24.87 | 24.77 | 24.77 | 685 | +0.14(+0.58%) |
Apr 23, 2012 | 24.63 | 24.63 | 24.47 | 24.63 | 9,467 | -0.49(-1.93%) |
Apr 20, 2012 | 25.17 | 25.26 | 25.11 | 25.11 | 3,314 | +0.07(+0.30%) |
Apr 19, 2012 | 25.03 | 25.11 | 24.87 | 25.04 | 4,507 | -0.10(-0.41%) |
Apr 18, 2012 | 25.03 | 25.14 | 25.00 | 25.14 | 986 | +0.07(+0.28%) |
Apr 17, 2012 | 25.16 | 25.16 | 25.07 | 25.07 | 1,715 | +0.33(+1.33%) |
Apr 16, 2012 | 24.60 | 24.75 | 24.60 | 24.75 | 901 | -0.02(-0.09%) |
Apr 13, 2012 | 24.91 | 24.91 | 24.77 | 24.77 | 1,015 | -0.30(-1.18%) |
Apr 12, 2012 | 24.78 | 25.09 | 24.78 | 25.06 | 3,397 | +0.54(+2.21%) |
Apr 11, 2012 | 24.57 | 24.57 | 24.52 | 24.52 | 2,962 | +0.37(+1.52%) |
Apr 10, 2012 | 24.51 | 24.51 | 24.13 | 24.15 | 7,200 | -0.60(-2.42%) |
Apr 09, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 832 | -0.02(-0.08%) |
Apr 05, 2012 | 24.89 | 24.90 | 24.69 | 24.77 | 12,748 | -0.10(-0.42%) |
Apr 04, 2012 | 24.93 | 24.93 | 24.75 | 24.88 | 14,141 | -0.67(-2.62%) |
Apr 03, 2012 | 25.53 | 25.55 | 25.53 | 25.55 | 970 | -0.27(-1.06%) |
Apr 02, 2012 | 25.54 | 25.82 | 25.51 | 25.82 | 2,782 | +0.19(+0.76%) |
Mar 30, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 3,883 | +0.27(+1.05%) |
Mar 29, 2012 | 25.23 | 25.36 | 25.23 | 25.36 | 2,232 | -0.07(-0.28%) |
Mar 28, 2012 | 25.44 | 25.44 | 25.37 | 25.43 | 2,080 | -0.31(-1.20%) |
Mar 27, 2012 | 25.78 | 25.78 | 25.74 | 25.74 | 1,948 | -0.05(-0.20%) |
Mar 26, 2012 | 25.73 | 25.79 | 25.73 | 25.79 | 794 | +0.45(+1.76%) |
Mar 23, 2012 | 25.29 | 25.34 | 25.29 | 25.34 | 596 | +0.18(+0.72%) |
Mar 22, 2012 | 25.18 | 25.21 | 25.16 | 25.16 | 9,015 | -0.25(-0.96%) |
Mar 21, 2012 | 25.56 | 25.56 | 25.39 | 25.41 | 2,823 | -0.12(-0.49%) |
Mar 20, 2012 | 25.42 | 25.53 | 25.42 | 25.53 | 619 | -0.30(-1.17%) |
Mar 19, 2012 | 25.65 | 25.90 | 25.65 | 25.83 | 9,069 | +0.04(+0.16%) |
Mar 16, 2012 | 25.81 | 25.84 | 25.79 | 25.79 | 2,238 | +0.20(+0.79%) |
Mar 15, 2012 | 25.45 | 25.59 | 25.45 | 25.59 | 3,392 | +0.19(+0.74%) |
Mar 14, 2012 | 25.50 | 25.52 | 25.37 | 25.40 | 9,719 | -0.14(-0.57%) |
Mar 13, 2012 | 25.39 | 25.63 | 25.34 | 25.55 | 33,176 | +0.27(+1.06%) |
Mar 12, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 287 | -0.03(-0.12%) |
Mar 09, 2012 | 25.32 | 25.40 | 24.85 | 25.31 | 37,904 | -0.18(-0.69%) |
Mar 08, 2012 | 25.27 | 25.49 | 25.20 | 25.48 | 7,869 | +0.56(+2.24%) |
Mar 07, 2012 | 24.73 | 24.98 | 24.73 | 24.93 | 1,844 | +0.33(+1.35%) |
Mar 06, 2012 | 24.81 | 24.81 | 24.49 | 24.59 | 5,477 | -0.89(-3.51%) |
Mar 05, 2012 | 25.56 | 25.56 | 25.39 | 25.49 | 3,246 | -0.06(-0.23%) |
Mar 02, 2012 | 25.68 | 25.68 | 25.52 | 25.55 | 4,489 | -0.06(-0.24%) |
Mar 01, 2012 | 25.67 | 25.67 | 25.61 | 25.61 | 1,922 | -0.03(-0.13%) |
Feb 29, 2012 | 25.90 | 25.90 | 25.63 | 25.64 | 16,191 | -0.27(-1.06%) |
Feb 28, 2012 | 25.68 | 25.91 | 25.68 | 25.91 | 2,912 | +0.23(+0.90%) |
Feb 27, 2012 | 25.50 | 25.73 | 25.50 | 25.68 | 11,478 | -0.08(-0.31%) |
Feb 24, 2012 | 25.91 | 25.91 | 25.76 | 25.76 | 1,385 | +0.18(+0.70%) |
Feb 23, 2012 | 25.54 | 25.58 | 25.54 | 25.58 | 4,145 | +0.12(+0.45%) |
Feb 22, 2012 | 25.26 | 25.52 | 25.26 | 25.47 | 3,450 | +0.01(+0.02%) |
Feb 21, 2012 | 25.46 | 25.51 | 25.46 | 25.46 | 4,142 | +0.15(+0.58%) |
Feb 17, 2012 | 25.31 | 25.34 | 25.31 | 25.31 | 2,665 | +0.06(+0.26%) |
Feb 16, 2012 | 24.96 | 25.25 | 24.96 | 25.25 | 3,732 | +0.40(+1.61%) |
Feb 14, 2012 | 24.81 | 24.85 | 24.85 | 24.85 | 1,525 | -0.32(-1.27%) |
Feb 13, 2012 | 25.22 | 25.24 | 25.17 | 25.17 | 5,074 | +0.23(+0.93%) |
Feb 10, 2012 | 24.96 | 24.98 | 24.88 | 24.94 | 1,930 | -0.38(-1.48%) |
Feb 09, 2012 | 25.36 | 25.37 | 25.31 | 25.31 | 7,697 | +0.03(+0.11%) |
Feb 08, 2012 | 25.14 | 25.31 | 25.14 | 25.29 | 1,772 | +0.31(+1.24%) |
Feb 07, 2012 | 25.00 | 25.00 | 24.89 | 24.98 | 613 | -0.02(-0.09%) |
Feb 06, 2012 | 24.95 | 25.03 | 24.95 | 25.00 | 11,224 | -0.12(-0.48%) |
Feb 03, 2012 | 25.05 | 25.12 | 25.03 | 25.12 | 1,797 | +0.41(+1.66%) |
Feb 02, 2012 | 24.63 | 24.80 | 24.63 | 24.71 | 2,529 | +0.14(+0.59%) |