Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.30 | 25.30 | 25.00 | 25.00 | 1,298 | +0.05(+0.20%) |
Apr 27, 2012 | 25.30 | 25.30 | 24.90 | 24.95 | 983 | -0.11(-0.44%) |
Apr 26, 2012 | 24.85 | 25.12 | 24.85 | 25.06 | 1,500 | +0.21(+0.84%) |
Apr 25, 2012 | 25.11 | 25.13 | 24.85 | 24.85 | 1,215 | -0.56(-2.21%) |
Apr 24, 2012 | 25.00 | 25.41 | 25.00 | 25.41 | 2,752 | +0.54(+2.18%) |
Apr 23, 2012 | 25.15 | 25.50 | 24.87 | 24.87 | 700 | -0.22(-0.88%) |
Apr 20, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 330 | +0.05(+0.20%) |
Apr 19, 2012 | 25.04 | 25.04 | 24.98 | 25.04 | 1,070 | -0.30(-1.18%) |
Apr 18, 2012 | 25.07 | 25.34 | 24.98 | 25.34 | 6,495 | +0.34(+1.36%) |
Apr 17, 2012 | 25.10 | 25.10 | 24.89 | 25.00 | 16,058 | -0.00(-0.00%) |
Apr 16, 2012 | 24.94 | 25.00 | 24.94 | 25.00 | 2,168 | +0.00(+0.00%) |
Apr 13, 2012 | 25.00 | 25.00 | 24.75 | 25.00 | 6,680 | +0.05(+0.20%) |
Apr 12, 2012 | 24.93 | 24.97 | 24.65 | 24.95 | 2,200 | +0.21(+0.85%) |
Apr 11, 2012 | 24.68 | 25.00 | 24.68 | 24.74 | 3,600 | +0.10(+0.41%) |
Apr 10, 2012 | 24.89 | 25.04 | 24.55 | 24.64 | 3,990 | -0.33(-1.32%) |
Apr 09, 2012 | 24.50 | 25.13 | 24.50 | 24.97 | 4,500 | +0.42(+1.71%) |
Apr 05, 2012 | 24.50 | 24.59 | 24.50 | 24.55 | 1,300 | -0.25(-1.00%) |
Apr 04, 2012 | 24.95 | 24.95 | 24.80 | 24.80 | 200 | +0.05(+0.20%) |
Apr 03, 2012 | 24.98 | 25.00 | 24.75 | 24.75 | 5,473 | -0.23(-0.92%) |
Apr 02, 2012 | 24.88 | 24.98 | 24.75 | 24.98 | 1,798 | +0.23(+0.93%) |
Mar 30, 2012 | 24.90 | 24.90 | 24.38 | 24.75 | 2,193 | -0.11(-0.44%) |
Mar 29, 2012 | 24.99 | 24.99 | 24.50 | 24.86 | 4,086 | -0.02(-0.08%) |
Mar 28, 2012 | 24.50 | 24.89 | 24.31 | 24.88 | 10,807 | +0.13(+0.53%) |
Mar 27, 2012 | 24.92 | 24.92 | 24.60 | 24.75 | 2,866 | +0.00(+0.00%) |
Mar 26, 2012 | 24.58 | 24.83 | 24.27 | 24.75 | 3,435 | +0.43(+1.77%) |
Mar 23, 2012 | 24.70 | 24.70 | 24.32 | 24.32 | 628 | -0.20(-0.82%) |
Mar 22, 2012 | 24.80 | 24.80 | 24.51 | 24.52 | 500 | -0.28(-1.13%) |
Mar 21, 2012 | 24.54 | 24.84 | 23.87 | 24.80 | 3,952 | +0.50(+2.06%) |
Mar 20, 2012 | 24.71 | 24.71 | 24.27 | 24.30 | 5,152 | -0.20(-0.82%) |
Mar 19, 2012 | 24.53 | 24.84 | 24.50 | 24.50 | 4,990 | +0.35(+1.45%) |
Mar 16, 2012 | 24.50 | 24.92 | 24.15 | 24.15 | 1,505 | -0.63(-2.54%) |
Mar 15, 2012 | 25.00 | 25.16 | 24.71 | 24.78 | 4,230 | -0.03(-0.12%) |
Mar 14, 2012 | 24.61 | 25.00 | 24.61 | 24.81 | 1,300 | -0.12(-0.48%) |
Mar 13, 2012 | 24.98 | 24.98 | 24.93 | 24.93 | 400 | +0.40(+1.63%) |
Mar 12, 2012 | 24.95 | 24.95 | 24.53 | 24.53 | 3,556 | -0.29(-1.17%) |
Mar 09, 2012 | 24.86 | 25.00 | 24.62 | 24.82 | 3,752 | -0.04(-0.16%) |
Mar 08, 2012 | 24.74 | 24.86 | 24.34 | 24.86 | 2,076 | +0.06(+0.24%) |
Mar 07, 2012 | 24.51 | 24.93 | 24.20 | 24.80 | 8,740 | +0.70(+2.90%) |
Mar 06, 2012 | 24.34 | 24.70 | 24.10 | 24.10 | 3,215 | -0.40(-1.63%) |
Mar 05, 2012 | 24.31 | 24.65 | 24.11 | 24.50 | 3,874 | +0.22(+0.91%) |
Mar 02, 2012 | 24.11 | 24.79 | 24.10 | 24.28 | 2,905 | +0.18(+0.75%) |
Mar 01, 2012 | 24.54 | 24.60 | 24.10 | 24.10 | 4,424 | -0.15(-0.62%) |
Feb 29, 2012 | 24.44 | 24.82 | 24.22 | 24.25 | 3,325 | +0.23(+0.96%) |
Feb 28, 2012 | 23.91 | 24.02 | 23.89 | 24.02 | 1,967 | -0.07(-0.29%) |
Feb 27, 2012 | 24.12 | 24.12 | 23.90 | 24.09 | 700 | +0.05(+0.22%) |
Feb 24, 2012 | 23.95 | 24.17 | 23.87 | 24.04 | 4,871 | +0.04(+0.16%) |
Feb 23, 2012 | 23.97 | 24.00 | 23.84 | 24.00 | 2,078 | +0.12(+0.50%) |
Feb 22, 2012 | 23.99 | 23.99 | 23.59 | 23.88 | 1,925 | +0.08(+0.34%) |
Feb 21, 2012 | 23.16 | 23.95 | 23.00 | 23.80 | 6,572 | +0.67(+2.90%) |
Feb 17, 2012 | 24.27 | 24.27 | 23.03 | 23.13 | 10,837 | -1.01(-4.18%) |
Feb 16, 2012 | 24.38 | 24.45 | 24.02 | 24.14 | 2,526 | -0.23(-0.95%) |
Feb 15, 2012 | 24.30 | 24.39 | 24.30 | 24.37 | 1,010 | -0.15(-0.61%) |
Feb 14, 2012 | 24.67 | 24.95 | 24.39 | 24.52 | 3,804 | -0.19(-0.77%) |
Feb 13, 2012 | 24.85 | 25.00 | 24.71 | 24.71 | 1,570 | -0.02(-0.08%) |
Feb 10, 2012 | 24.80 | 25.35 | 24.67 | 24.73 | 5,458 | -0.19(-0.76%) |
Feb 08, 2012 | 25.52 | 24.92 | 24.92 | 24.92 | 1,100 | -0.53(-2.08%) |
Feb 07, 2012 | 25.02 | 25.55 | 24.75 | 25.45 | 5,515 | +0.43(+1.72%) |
Feb 06, 2012 | 24.96 | 25.02 | 24.62 | 25.02 | 4,812 | +0.12(+0.48%) |
Feb 03, 2012 | 24.40 | 24.90 | 24.40 | 24.90 | 3,353 | +0.38(+1.55%) |
Feb 02, 2012 | 23.86 | 24.52 | 23.86 | 24.52 | 1,812 | +0.52(+2.17%) |