Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.05 | 25.10 | 24.83 | 24.90 | 95,692 | -0.18(-0.72%) |
Apr 27, 2012 | 25.05 | 25.11 | 24.75 | 25.08 | 47,154 | +0.11(+0.44%) |
Apr 26, 2012 | 24.64 | 25.07 | 24.64 | 24.97 | 60,003 | +0.17(+0.69%) |
Apr 25, 2012 | 25.00 | 25.12 | 24.69 | 24.80 | 47,720 | -0.05(-0.20%) |
Apr 24, 2012 | 24.29 | 24.85 | 24.29 | 24.85 | 66,915 | +0.51(+2.10%) |
Apr 23, 2012 | 24.00 | 24.47 | 24.00 | 24.34 | 100,761 | -0.05(-0.21%) |
Apr 20, 2012 | 25.04 | 25.04 | 24.25 | 24.39 | 111,138 | -0.05(-0.20%) |
Apr 19, 2012 | 24.55 | 24.66 | 24.44 | 24.44 | 63,249 | -0.03(-0.12%) |
Apr 18, 2012 | 24.61 | 24.68 | 24.45 | 24.47 | 60,335 | -0.28(-1.13%) |
Apr 17, 2012 | 24.97 | 25.20 | 24.67 | 24.75 | 91,003 | +0.02(+0.08%) |
Apr 16, 2012 | 24.59 | 24.92 | 24.54 | 24.73 | 42,629 | +0.17(+0.69%) |
Apr 13, 2012 | 24.92 | 24.99 | 24.52 | 24.56 | 97,155 | -0.52(-2.07%) |
Apr 12, 2012 | 24.62 | 25.19 | 24.54 | 25.08 | 72,570 | +0.39(+1.58%) |
Apr 11, 2012 | 24.89 | 24.89 | 24.52 | 24.69 | 96,426 | -0.01(-0.04%) |
Apr 10, 2012 | 24.47 | 24.82 | 24.27 | 24.70 | 153,716 | +0.36(+1.48%) |
Apr 09, 2012 | 23.95 | 24.43 | 23.92 | 24.34 | 102,639 | +0.12(+0.50%) |
Apr 05, 2012 | 24.38 | 24.47 | 24.16 | 24.22 | 136,035 | -0.29(-1.18%) |
Apr 04, 2012 | 24.50 | 24.80 | 24.45 | 24.51 | 82,650 | -0.27(-1.09%) |
Apr 03, 2012 | 25.00 | 25.14 | 24.71 | 24.78 | 123,489 | -0.21(-0.84%) |
Apr 02, 2012 | 24.51 | 25.00 | 24.51 | 24.99 | 135,840 | +0.36(+1.46%) |
Mar 30, 2012 | 24.74 | 24.74 | 24.41 | 24.63 | 105,964 | +0.07(+0.29%) |
Mar 29, 2012 | 24.64 | 24.70 | 24.36 | 24.56 | 44,614 | -0.18(-0.73%) |
Mar 28, 2012 | 24.87 | 24.92 | 24.65 | 24.74 | 62,239 | -0.05(-0.20%) |
Mar 27, 2012 | 24.93 | 24.95 | 24.72 | 24.79 | 69,337 | -0.16(-0.64%) |
Mar 26, 2012 | 24.59 | 24.95 | 24.31 | 24.95 | 110,787 | +0.51(+2.09%) |
Mar 23, 2012 | 23.81 | 24.44 | 23.77 | 24.44 | 82,093 | +0.58(+2.43%) |
Mar 22, 2012 | 23.58 | 23.89 | 23.55 | 23.86 | 201,380 | +0.11(+0.46%) |
Mar 21, 2012 | 23.92 | 24.09 | 23.72 | 23.75 | 87,381 | -0.15(-0.63%) |
Mar 20, 2012 | 24.03 | 24.23 | 23.77 | 23.90 | 93,445 | -0.20(-0.83%) |
Mar 19, 2012 | 24.23 | 24.39 | 24.05 | 24.10 | 100,988 | -0.14(-0.58%) |
Mar 16, 2012 | 24.41 | 24.41 | 24.21 | 24.24 | 141,637 | -0.13(-0.53%) |
Mar 15, 2012 | 24.40 | 24.51 | 24.09 | 24.37 | 118,558 | +0.01(+0.04%) |
Mar 14, 2012 | 24.48 | 24.48 | 24.26 | 24.36 | 123,288 | -0.12(-0.49%) |
Mar 13, 2012 | 24.40 | 24.53 | 24.20 | 24.48 | 137,682 | +0.28(+1.16%) |
Mar 12, 2012 | 24.36 | 24.39 | 24.09 | 24.20 | 61,132 | -0.22(-0.90%) |
Mar 09, 2012 | 23.80 | 24.55 | 23.68 | 24.42 | 109,763 | +0.58(+2.43%) |
Mar 08, 2012 | 23.91 | 24.01 | 23.57 | 23.84 | 181,006 | +0.05(+0.21%) |
Mar 07, 2012 | 23.83 | 24.06 | 23.68 | 23.79 | 534,149 | +0.11(+0.46%) |
Mar 06, 2012 | 23.85 | 24.04 | 23.56 | 23.68 | 178,921 | -0.40(-1.66%) |
Mar 05, 2012 | 23.85 | 24.12 | 23.61 | 24.08 | 101,706 | +0.15(+0.63%) |
Mar 02, 2012 | 23.89 | 24.17 | 23.85 | 23.93 | 201,671 | +0.10(+0.42%) |
Mar 01, 2012 | 23.64 | 23.98 | 23.55 | 23.83 | 175,000 | +0.28(+1.19%) |
Feb 29, 2012 | 23.98 | 24.20 | 23.55 | 23.55 | 104,971 | -0.33(-1.38%) |
Feb 28, 2012 | 23.84 | 24.06 | 23.78 | 23.88 | 100,154 | +0.02(+0.08%) |
Feb 27, 2012 | 23.61 | 23.89 | 23.54 | 23.86 | 135,297 | +0.02(+0.08%) |
Feb 24, 2012 | 24.11 | 24.11 | 23.68 | 23.84 | 96,335 | -0.32(-1.32%) |
Feb 23, 2012 | 23.69 | 24.24 | 23.50 | 24.16 | 154,963 | +0.56(+2.37%) |
Feb 22, 2012 | 25.71 | 25.71 | 23.60 | 23.60 | 263,210 | -1.81(-7.12%) |
Feb 21, 2012 | 25.60 | 25.60 | 25.16 | 25.41 | 76,503 | +0.14(+0.55%) |
Feb 17, 2012 | 25.38 | 25.50 | 25.11 | 25.27 | 129,829 | +0.00(+0.00%) |
Feb 16, 2012 | 25.01 | 25.35 | 24.99 | 25.27 | 109,614 | +0.17(+0.68%) |
Feb 15, 2012 | 25.41 | 25.49 | 25.00 | 25.10 | 93,972 | -0.22(-0.87%) |
Feb 14, 2012 | 25.42 | 25.42 | 25.00 | 25.32 | 82,645 | -0.28(-1.09%) |
Feb 13, 2012 | 25.53 | 25.83 | 25.30 | 25.60 | 65,905 | +0.12(+0.47%) |
Feb 10, 2012 | 25.89 | 26.08 | 25.40 | 25.48 | 62,740 | -0.54(-2.08%) |
Feb 09, 2012 | 26.01 | 26.12 | 25.65 | 26.02 | 65,407 | +0.05(+0.19%) |
Feb 08, 2012 | 25.99 | 26.04 | 25.64 | 25.97 | 54,419 | +0.01(+0.04%) |
Feb 07, 2012 | 25.90 | 26.14 | 25.75 | 25.96 | 70,692 | -0.02(-0.08%) |
Feb 06, 2012 | 26.30 | 26.30 | 25.78 | 25.98 | 58,782 | -0.37(-1.40%) |
Feb 03, 2012 | 26.32 | 26.40 | 25.98 | 26.35 | 123,920 | +0.49(+1.89%) |
Feb 02, 2012 | 26.15 | 26.15 | 25.76 | 25.86 | 67,544 | -0.12(-0.46%) |