Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.37 | 24.41 | 23.61 | 23.70 | 408,024 | -0.64(-2.62%) |
Apr 27, 2012 | 24.67 | 24.67 | 23.03 | 24.34 | 996,183 | +1.33(+5.80%) |
Apr 26, 2012 | 22.12 | 23.04 | 22.12 | 23.00 | 760,794 | +0.81(+3.66%) |
Apr 25, 2012 | 21.93 | 22.41 | 21.79 | 22.19 | 383,463 | +0.49(+2.25%) |
Apr 24, 2012 | 22.10 | 22.19 | 21.70 | 21.70 | 582,753 | -0.33(-1.50%) |
Apr 23, 2012 | 22.13 | 22.29 | 21.82 | 22.03 | 603,176 | -0.26(-1.17%) |
Apr 20, 2012 | 22.14 | 22.57 | 22.13 | 22.30 | 535,162 | +0.28(+1.27%) |
Apr 19, 2012 | 22.41 | 22.60 | 21.91 | 22.02 | 640,158 | -0.37(-1.64%) |
Apr 18, 2012 | 22.34 | 22.50 | 22.17 | 22.38 | 519,881 | -0.06(-0.27%) |
Apr 17, 2012 | 21.81 | 22.50 | 21.79 | 22.44 | 471,916 | +0.79(+3.62%) |
Apr 16, 2012 | 21.84 | 21.84 | 21.43 | 21.66 | 377,153 | -0.07(-0.32%) |
Apr 13, 2012 | 21.97 | 22.06 | 21.69 | 21.73 | 349,710 | -0.34(-1.54%) |
Apr 12, 2012 | 21.78 | 22.25 | 21.73 | 22.07 | 360,753 | +0.26(+1.20%) |
Apr 11, 2012 | 21.93 | 21.98 | 21.67 | 21.81 | 468,222 | +0.10(+0.44%) |
Apr 10, 2012 | 22.26 | 22.26 | 21.65 | 21.71 | 756,660 | -0.60(-2.70%) |
Apr 09, 2012 | 22.26 | 22.39 | 22.19 | 22.31 | 385,314 | -0.31(-1.35%) |
Apr 05, 2012 | 22.53 | 22.85 | 22.38 | 22.62 | 347,064 | -0.03(-0.15%) |
Apr 04, 2012 | 22.55 | 22.74 | 22.32 | 22.65 | 608,873 | -0.13(-0.57%) |
Apr 03, 2012 | 22.75 | 22.92 | 22.61 | 22.78 | 604,559 | +0.03(+0.15%) |
Apr 02, 2012 | 22.57 | 22.87 | 22.48 | 22.75 | 690,706 | +0.16(+0.69%) |
Mar 30, 2012 | 22.72 | 22.74 | 22.43 | 22.59 | 500,280 | +0.04(+0.19%) |
Mar 29, 2012 | 22.38 | 22.68 | 22.35 | 22.55 | 392,603 | -0.03(-0.12%) |
Mar 28, 2012 | 22.79 | 22.88 | 22.36 | 22.57 | 694,253 | -0.16(-0.69%) |
Mar 27, 2012 | 22.78 | 23.12 | 22.72 | 22.73 | 695,918 | -0.10(-0.42%) |
Mar 26, 2012 | 22.61 | 22.97 | 22.59 | 22.83 | 612,098 | +0.45(+2.03%) |
Mar 23, 2012 | 22.44 | 22.53 | 21.91 | 22.37 | 465,943 | -0.12(-0.54%) |
Mar 22, 2012 | 22.65 | 22.74 | 22.43 | 22.50 | 436,378 | -0.39(-1.71%) |
Mar 21, 2012 | 22.73 | 23.05 | 22.58 | 22.89 | 451,788 | +0.22(+0.96%) |
Mar 20, 2012 | 22.63 | 22.94 | 22.57 | 22.67 | 521,024 | -0.04(-0.19%) |
Mar 19, 2012 | 22.78 | 23.01 | 22.48 | 22.71 | 593,926 | -0.14(-0.61%) |
Mar 16, 2012 | 23.02 | 23.12 | 22.63 | 22.85 | 2,056,631 | -0.15(-0.64%) |
Mar 15, 2012 | 22.82 | 23.11 | 22.58 | 23.00 | 429,284 | +0.15(+0.65%) |
Mar 14, 2012 | 23.18 | 23.24 | 22.71 | 22.85 | 409,061 | -0.32(-1.39%) |
Mar 13, 2012 | 22.91 | 23.20 | 22.68 | 23.18 | 641,503 | +0.34(+1.49%) |
Mar 12, 2012 | 22.98 | 23.02 | 22.78 | 22.84 | 874,787 | -0.10(-0.42%) |
Mar 09, 2012 | 22.74 | 23.21 | 22.74 | 22.93 | 1,107,645 | +0.26(+1.15%) |
Mar 08, 2012 | 22.58 | 22.89 | 22.37 | 22.67 | 971,568 | +0.19(+0.85%) |
Mar 07, 2012 | 22.64 | 22.66 | 22.32 | 22.48 | 780,634 | -0.07(-0.31%) |
Mar 06, 2012 | 22.91 | 23.13 | 22.49 | 22.55 | 854,696 | -0.57(-2.45%) |
Mar 05, 2012 | 23.38 | 23.69 | 23.08 | 23.12 | 833,315 | -0.23(-0.97%) |
Mar 02, 2012 | 23.88 | 23.97 | 23.27 | 23.34 | 899,050 | -0.64(-2.66%) |
Mar 01, 2012 | 24.38 | 24.44 | 23.83 | 23.98 | 705,255 | -0.38(-1.56%) |
Feb 29, 2012 | 24.33 | 24.50 | 23.83 | 24.36 | 727,982 | +0.06(+0.25%) |
Feb 28, 2012 | 24.21 | 24.44 | 24.09 | 24.30 | 611,348 | +0.16(+0.65%) |
Feb 27, 2012 | 23.83 | 24.31 | 23.50 | 24.14 | 654,574 | +0.21(+0.87%) |
Feb 24, 2012 | 24.30 | 24.41 | 23.91 | 23.93 | 735,004 | -0.31(-1.26%) |
Feb 23, 2012 | 24.44 | 24.44 | 24.03 | 24.24 | 524,797 | -0.15(-0.61%) |
Feb 22, 2012 | 24.41 | 24.58 | 24.13 | 24.38 | 539,699 | -0.02(-0.07%) |
Feb 21, 2012 | 24.83 | 24.91 | 24.22 | 24.40 | 532,665 | -0.39(-1.58%) |
Feb 17, 2012 | 25.20 | 25.21 | 24.77 | 24.79 | 410,830 | -0.31(-1.25%) |
Feb 16, 2012 | 24.64 | 25.24 | 24.58 | 25.11 | 596,639 | +0.51(+2.06%) |
Feb 15, 2012 | 24.72 | 24.82 | 24.41 | 24.60 | 532,118 | -0.10(-0.39%) |
Feb 14, 2012 | 24.45 | 24.71 | 24.42 | 24.70 | 473,671 | +0.19(+0.78%) |
Feb 13, 2012 | 24.72 | 25.45 | 24.38 | 24.51 | 1,076,611 | +0.13(+0.54%) |
Feb 10, 2012 | 25.29 | 27.71 | 24.25 | 24.38 | 3,012,768 | -0.69(-2.75%) |
Feb 09, 2012 | 24.89 | 25.19 | 24.47 | 25.06 | 715,312 | +0.14(+0.56%) |
Feb 08, 2012 | 25.00 | 25.17 | 24.64 | 24.93 | 392,983 | -0.12(-0.49%) |
Feb 07, 2012 | 24.72 | 25.09 | 24.60 | 25.05 | 571,538 | +0.24(+0.98%) |
Feb 06, 2012 | 24.85 | 24.86 | 24.65 | 24.80 | 378,276 | -0.15(-0.59%) |
Feb 03, 2012 | 24.78 | 25.30 | 24.75 | 24.95 | 651,433 | +0.44(+1.81%) |
Feb 02, 2012 | 24.29 | 24.72 | 24.01 | 24.51 | 621,093 | +0.27(+1.12%) |