Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.48 | 25.58 | 25.19 | 25.34 | 907,304 | -0.28(-1.10%) |
Apr 27, 2012 | 25.69 | 25.73 | 25.15 | 25.62 | 1,182,744 | +0.10(+0.38%) |
Apr 26, 2012 | 25.66 | 26.04 | 24.91 | 25.52 | 2,431,629 | +0.57(+2.29%) |
Apr 25, 2012 | 24.66 | 25.04 | 24.66 | 24.95 | 2,222,996 | +0.48(+1.97%) |
Apr 24, 2012 | 24.36 | 25.00 | 24.25 | 24.47 | 2,683,227 | +0.12(+0.50%) |
Apr 23, 2012 | 23.75 | 24.49 | 23.59 | 24.35 | 3,183,369 | +0.48(+2.02%) |
Apr 20, 2012 | 23.88 | 24.12 | 23.71 | 23.87 | 1,119,730 | +0.28(+1.19%) |
Apr 19, 2012 | 23.78 | 24.06 | 23.49 | 23.59 | 1,648,175 | -0.12(-0.51%) |
Apr 18, 2012 | 23.65 | 23.83 | 23.55 | 23.71 | 1,033,097 | +0.02(+0.10%) |
Apr 17, 2012 | 23.86 | 23.86 | 23.43 | 23.68 | 1,500,735 | -0.01(-0.03%) |
Apr 16, 2012 | 24.01 | 24.01 | 23.43 | 23.69 | 1,011,771 | -0.12(-0.51%) |
Apr 13, 2012 | 23.81 | 24.10 | 23.65 | 23.81 | 1,018,414 | -0.15(-0.64%) |
Apr 12, 2012 | 23.81 | 24.06 | 23.66 | 23.96 | 1,067,216 | +0.12(+0.51%) |
Apr 11, 2012 | 23.40 | 23.85 | 23.34 | 23.84 | 1,536,831 | +0.68(+2.92%) |
Apr 10, 2012 | 23.47 | 23.70 | 22.99 | 23.17 | 1,768,733 | -0.35(-1.50%) |
Apr 09, 2012 | 23.08 | 23.53 | 23.01 | 23.52 | 1,139,320 | +0.13(+0.55%) |
Apr 05, 2012 | 23.52 | 23.68 | 23.31 | 23.39 | 1,413,691 | -0.29(-1.22%) |
Apr 04, 2012 | 23.71 | 23.78 | 23.46 | 23.68 | 1,145,731 | -0.16(-0.67%) |
Apr 03, 2012 | 23.88 | 24.05 | 23.69 | 23.84 | 798,768 | -0.09(-0.37%) |
Apr 02, 2012 | 23.58 | 24.12 | 23.41 | 23.93 | 1,388,898 | +0.29(+1.22%) |
Mar 30, 2012 | 23.97 | 23.98 | 23.63 | 23.64 | 1,603,918 | -0.11(-0.47%) |
Mar 29, 2012 | 23.78 | 23.90 | 23.59 | 23.75 | 1,326,057 | -0.18(-0.77%) |
Mar 28, 2012 | 24.14 | 24.23 | 23.77 | 23.94 | 1,415,780 | -0.12(-0.50%) |
Mar 27, 2012 | 24.53 | 24.53 | 24.05 | 24.06 | 830,458 | -0.39(-1.58%) |
Mar 26, 2012 | 24.28 | 24.53 | 24.18 | 24.45 | 1,493,478 | +0.44(+1.84%) |
Mar 23, 2012 | 24.06 | 24.13 | 23.54 | 24.00 | 2,523,842 | -0.27(-1.13%) |
Mar 22, 2012 | 24.53 | 24.76 | 24.06 | 24.28 | 2,266,592 | -0.31(-1.28%) |
Mar 21, 2012 | 24.99 | 25.15 | 24.53 | 24.59 | 1,531,244 | -0.41(-1.64%) |
Mar 20, 2012 | 25.03 | 25.06 | 24.76 | 25.00 | 1,100,550 | -0.16(-0.64%) |
Mar 19, 2012 | 25.00 | 25.27 | 24.82 | 25.16 | 949,929 | +0.07(+0.29%) |
Mar 16, 2012 | 25.28 | 25.28 | 24.86 | 25.09 | 1,231,337 | -0.07(-0.29%) |
Mar 15, 2012 | 24.89 | 25.40 | 24.74 | 25.16 | 1,349,027 | +0.47(+1.92%) |
Mar 14, 2012 | 24.86 | 25.02 | 24.53 | 24.69 | 1,007,034 | -0.23(-0.94%) |
Mar 13, 2012 | 24.77 | 24.94 | 24.53 | 24.92 | 1,026,909 | +0.36(+1.47%) |
Mar 12, 2012 | 24.74 | 24.88 | 24.41 | 24.56 | 795,003 | -0.14(-0.55%) |
Mar 09, 2012 | 24.82 | 24.94 | 24.54 | 24.70 | 1,883,210 | -0.04(-0.16%) |
Mar 08, 2012 | 24.60 | 24.84 | 24.41 | 24.74 | 1,514,986 | +0.23(+0.92%) |
Mar 07, 2012 | 23.93 | 24.55 | 23.88 | 24.51 | 2,082,266 | +0.74(+3.11%) |
Mar 06, 2012 | 23.79 | 23.93 | 23.57 | 23.77 | 1,597,005 | -0.23(-0.94%) |
Mar 05, 2012 | 23.61 | 24.13 | 23.58 | 24.00 | 1,354,733 | +0.37(+1.57%) |
Mar 02, 2012 | 24.02 | 24.09 | 23.45 | 23.63 | 1,239,506 | -0.37(-1.54%) |
Mar 01, 2012 | 24.08 | 24.24 | 23.72 | 24.00 | 1,084,143 | +0.15(+0.64%) |
Feb 29, 2012 | 23.92 | 24.17 | 23.68 | 23.84 | 1,324,437 | -0.04(-0.17%) |
Feb 28, 2012 | 23.47 | 23.93 | 23.46 | 23.88 | 1,188,926 | +0.51(+2.20%) |
Feb 27, 2012 | 23.30 | 23.66 | 23.09 | 23.37 | 1,556,127 | -0.06(-0.24%) |
Feb 24, 2012 | 23.68 | 23.71 | 23.35 | 23.42 | 1,594,004 | -0.29(-1.22%) |
Feb 23, 2012 | 23.68 | 23.88 | 23.50 | 23.71 | 1,432,576 | +0.09(+0.37%) |
Feb 22, 2012 | 24.48 | 24.72 | 23.38 | 23.63 | 4,722,260 | -1.77(-6.97%) |
Feb 21, 2012 | 25.87 | 26.12 | 25.15 | 25.40 | 2,262,011 | -0.33(-1.28%) |
Feb 17, 2012 | 25.27 | 25.85 | 25.27 | 25.73 | 1,362,313 | +0.43(+1.69%) |
Feb 16, 2012 | 25.14 | 25.39 | 25.03 | 25.30 | 987,431 | +0.27(+1.06%) |
Feb 15, 2012 | 25.15 | 25.38 | 24.89 | 25.03 | 1,096,726 | +0.09(+0.35%) |
Feb 14, 2012 | 25.00 | 25.04 | 24.61 | 24.95 | 951,398 | -0.18(-0.74%) |
Feb 13, 2012 | 25.24 | 25.27 | 24.94 | 25.13 | 602,830 | +0.09(+0.35%) |
Feb 10, 2012 | 24.87 | 25.25 | 24.85 | 25.04 | 775,979 | -0.02(-0.10%) |
Feb 09, 2012 | 25.06 | 25.26 | 24.92 | 25.07 | 701,985 | +0.05(+0.19%) |
Feb 08, 2012 | 24.77 | 25.14 | 24.60 | 25.02 | 1,371,780 | +0.34(+1.37%) |
Feb 07, 2012 | 24.66 | 24.98 | 24.61 | 24.68 | 834,112 | +0.08(+0.33%) |
Feb 06, 2012 | 24.84 | 25.09 | 24.48 | 24.60 | 693,136 | -0.35(-1.39%) |
Feb 03, 2012 | 24.62 | 25.15 | 24.56 | 24.95 | 871,963 | +0.64(+2.61%) |
Feb 02, 2012 | 24.38 | 24.60 | 24.13 | 24.31 | 901,979 | +0.00(+0.00%) |