Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.91 | 24.91 | 24.49 | 24.82 | 265,239 | -0.04(-0.16%) |
Apr 27, 2012 | 25.49 | 25.49 | 24.64 | 24.86 | 502,386 | -0.72(-2.81%) |
Apr 26, 2012 | 24.91 | 25.78 | 24.83 | 25.58 | 345,321 | +0.61(+2.43%) |
Apr 25, 2012 | 24.66 | 25.12 | 24.66 | 24.97 | 209,582 | +0.55(+2.24%) |
Apr 24, 2012 | 24.46 | 24.65 | 24.35 | 24.42 | 155,289 | -0.06(-0.24%) |
Apr 23, 2012 | 24.48 | 24.57 | 24.10 | 24.48 | 198,596 | -0.26(-1.04%) |
Apr 20, 2012 | 24.93 | 24.93 | 24.66 | 24.74 | 138,839 | -0.10(-0.40%) |
Apr 19, 2012 | 24.70 | 25.18 | 24.70 | 24.84 | 207,463 | +0.20(+0.80%) |
Apr 18, 2012 | 24.66 | 24.86 | 24.55 | 24.64 | 102,187 | -0.14(-0.56%) |
Apr 17, 2012 | 24.62 | 24.89 | 24.58 | 24.78 | 168,471 | +0.31(+1.27%) |
Apr 16, 2012 | 24.77 | 24.77 | 24.37 | 24.47 | 176,390 | -0.13(-0.54%) |
Apr 13, 2012 | 24.71 | 24.71 | 24.41 | 24.60 | 218,880 | -0.13(-0.51%) |
Apr 12, 2012 | 24.55 | 24.85 | 24.47 | 24.73 | 209,380 | +0.16(+0.67%) |
Apr 11, 2012 | 24.25 | 25.05 | 24.10 | 24.56 | 435,066 | +0.53(+2.20%) |
Apr 10, 2012 | 24.37 | 24.46 | 23.99 | 24.04 | 241,769 | -0.42(-1.70%) |
Apr 09, 2012 | 24.22 | 24.48 | 24.08 | 24.45 | 239,040 | -0.09(-0.35%) |
Apr 05, 2012 | 24.41 | 24.67 | 24.35 | 24.54 | 111,171 | +0.00(+0.00%) |
Apr 04, 2012 | 24.55 | 24.65 | 24.37 | 24.54 | 358,202 | -0.18(-0.72%) |
Apr 03, 2012 | 24.64 | 24.74 | 24.50 | 24.72 | 375,354 | -0.02(-0.08%) |
Apr 02, 2012 | 24.58 | 24.84 | 24.58 | 24.73 | 222,004 | +0.10(+0.40%) |
Mar 30, 2012 | 24.81 | 24.88 | 24.62 | 24.64 | 303,635 | +0.17(+0.72%) |
Mar 29, 2012 | 24.61 | 24.61 | 24.32 | 24.46 | 395,179 | -0.34(-1.38%) |
Mar 28, 2012 | 24.70 | 24.84 | 24.49 | 24.80 | 319,179 | +0.08(+0.32%) |
Mar 27, 2012 | 24.87 | 24.87 | 24.63 | 24.72 | 174,291 | -0.05(-0.21%) |
Mar 26, 2012 | 24.74 | 25.07 | 24.70 | 24.78 | 182,760 | +0.15(+0.61%) |
Mar 23, 2012 | 24.51 | 24.66 | 24.27 | 24.63 | 261,275 | +0.16(+0.64%) |
Mar 22, 2012 | 24.24 | 24.47 | 24.19 | 24.47 | 153,423 | +0.11(+0.43%) |
Mar 21, 2012 | 24.33 | 24.55 | 24.10 | 24.36 | 409,751 | +0.00(+0.00%) |
Mar 20, 2012 | 24.24 | 24.47 | 24.16 | 24.36 | 256,006 | +0.03(+0.11%) |
Mar 19, 2012 | 24.29 | 24.62 | 24.29 | 24.34 | 216,076 | +0.00(+0.00%) |
Mar 16, 2012 | 24.53 | 24.53 | 24.29 | 24.34 | 216,803 | -0.18(-0.72%) |
Mar 15, 2012 | 24.57 | 24.57 | 24.26 | 24.51 | 223,685 | -0.01(-0.03%) |
Mar 14, 2012 | 24.82 | 24.86 | 24.37 | 24.52 | 185,290 | -0.30(-1.22%) |
Mar 13, 2012 | 24.56 | 24.88 | 24.42 | 24.82 | 317,252 | +0.32(+1.29%) |
Mar 12, 2012 | 24.52 | 24.66 | 24.36 | 24.51 | 245,251 | -0.03(-0.13%) |
Mar 09, 2012 | 24.74 | 24.81 | 24.48 | 24.54 | 241,880 | -0.13(-0.53%) |
Mar 08, 2012 | 24.72 | 24.81 | 24.56 | 24.67 | 125,692 | +0.14(+0.59%) |
Mar 07, 2012 | 24.33 | 24.55 | 24.32 | 24.53 | 124,620 | +0.20(+0.84%) |
Mar 06, 2012 | 24.36 | 24.40 | 24.24 | 24.32 | 251,098 | -0.26(-1.07%) |
Mar 05, 2012 | 24.25 | 24.69 | 24.25 | 24.59 | 249,814 | +0.26(+1.08%) |
Mar 02, 2012 | 24.31 | 24.53 | 24.21 | 24.32 | 241,484 | -0.05(-0.19%) |
Mar 01, 2012 | 24.74 | 24.74 | 24.29 | 24.37 | 287,743 | -0.30(-1.20%) |
Feb 29, 2012 | 25.01 | 25.01 | 24.62 | 24.66 | 239,446 | -0.29(-1.16%) |
Feb 28, 2012 | 24.90 | 25.07 | 24.69 | 24.95 | 380,715 | +0.08(+0.32%) |
Feb 27, 2012 | 24.87 | 25.05 | 24.79 | 24.87 | 224,676 | +0.01(+0.03%) |
Feb 24, 2012 | 24.43 | 24.96 | 24.31 | 24.87 | 296,919 | +0.39(+1.61%) |
Feb 23, 2012 | 24.28 | 24.49 | 24.02 | 24.47 | 396,174 | +0.20(+0.81%) |
Feb 22, 2012 | 24.32 | 24.55 | 24.13 | 24.28 | 273,406 | +0.07(+0.27%) |
Feb 21, 2012 | 24.80 | 25.32 | 23.97 | 24.21 | 724,428 | +0.84(+3.60%) |
Feb 17, 2012 | 23.35 | 23.49 | 23.17 | 23.37 | 285,114 | +0.07(+0.31%) |
Feb 16, 2012 | 23.14 | 23.33 | 23.06 | 23.30 | 174,068 | +0.17(+0.74%) |
Feb 15, 2012 | 23.42 | 23.47 | 22.98 | 23.13 | 178,102 | -0.29(-1.23%) |
Feb 14, 2012 | 23.54 | 23.55 | 23.27 | 23.42 | 129,730 | -0.23(-0.97%) |
Feb 13, 2012 | 23.85 | 23.96 | 23.62 | 23.65 | 239,595 | -0.07(-0.30%) |
Feb 10, 2012 | 24.05 | 24.13 | 23.69 | 23.72 | 251,631 | -0.56(-2.32%) |
Feb 09, 2012 | 24.28 | 24.43 | 24.04 | 24.28 | 196,664 | +0.09(+0.38%) |
Feb 08, 2012 | 24.30 | 24.34 | 24.05 | 24.19 | 134,218 | -0.08(-0.32%) |
Feb 07, 2012 | 24.38 | 24.51 | 24.15 | 24.27 | 146,538 | -0.16(-0.67%) |
Feb 06, 2012 | 24.42 | 24.63 | 24.36 | 24.43 | 273,770 | -0.02(-0.08%) |
Feb 03, 2012 | 23.99 | 24.68 | 23.99 | 24.45 | 270,116 | +0.67(+2.82%) |
Feb 02, 2012 | 24.07 | 24.07 | 23.71 | 23.78 | 245,510 | -0.33(-1.39%) |