Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.32 | 24.32 | 23.77 | 23.95 | 92,841 | -0.47(-1.93%) |
Apr 27, 2012 | 24.12 | 24.52 | 23.95 | 24.42 | 71,468 | +0.33(+1.36%) |
Apr 26, 2012 | 23.78 | 24.30 | 23.50 | 24.09 | 49,294 | +0.36(+1.50%) |
Apr 25, 2012 | 24.01 | 24.01 | 23.55 | 23.74 | 74,679 | -0.02(-0.08%) |
Apr 24, 2012 | 23.66 | 23.89 | 23.52 | 23.76 | 54,257 | +0.12(+0.49%) |
Apr 23, 2012 | 23.62 | 23.72 | 23.43 | 23.64 | 77,541 | -0.31(-1.28%) |
Apr 20, 2012 | 24.16 | 24.16 | 23.64 | 23.95 | 99,504 | +0.42(+1.80%) |
Apr 19, 2012 | 23.64 | 23.69 | 23.26 | 23.53 | 82,906 | -0.12(-0.49%) |
Apr 18, 2012 | 23.78 | 23.78 | 23.43 | 23.64 | 85,253 | -0.36(-1.52%) |
Apr 17, 2012 | 23.72 | 24.20 | 23.70 | 24.01 | 93,558 | +0.56(+2.37%) |
Apr 16, 2012 | 23.30 | 23.68 | 23.02 | 23.45 | 55,665 | +0.23(+0.99%) |
Apr 13, 2012 | 23.18 | 23.30 | 23.00 | 23.22 | 78,348 | -0.09(-0.37%) |
Apr 12, 2012 | 23.11 | 23.42 | 23.05 | 23.31 | 87,868 | +0.17(+0.75%) |
Apr 11, 2012 | 22.83 | 23.22 | 22.77 | 23.13 | 110,646 | +0.49(+2.16%) |
Apr 10, 2012 | 22.91 | 22.91 | 22.37 | 22.64 | 172,389 | -0.27(-1.17%) |
Apr 09, 2012 | 23.21 | 23.34 | 22.83 | 22.91 | 86,204 | -0.77(-3.24%) |
Apr 05, 2012 | 23.56 | 23.83 | 23.47 | 23.68 | 91,307 | -0.05(-0.20%) |
Apr 04, 2012 | 23.81 | 23.89 | 23.65 | 23.73 | 62,465 | -0.40(-1.67%) |
Apr 03, 2012 | 24.99 | 24.99 | 24.07 | 24.13 | 61,851 | -0.95(-3.79%) |
Apr 02, 2012 | 24.23 | 25.08 | 24.09 | 25.08 | 65,181 | +0.72(+2.96%) |
Mar 30, 2012 | 24.73 | 24.73 | 24.24 | 24.36 | 69,773 | -0.16(-0.67%) |
Mar 29, 2012 | 23.94 | 24.62 | 23.94 | 24.53 | 58,783 | +0.36(+1.51%) |
Mar 28, 2012 | 24.37 | 24.39 | 23.88 | 24.16 | 75,072 | -0.21(-0.87%) |
Mar 27, 2012 | 24.71 | 24.71 | 24.27 | 24.37 | 103,640 | -0.43(-1.74%) |
Mar 26, 2012 | 24.38 | 24.90 | 24.38 | 24.80 | 49,111 | +0.62(+2.58%) |
Mar 23, 2012 | 24.14 | 24.20 | 23.90 | 24.18 | 60,594 | -0.12(-0.51%) |
Mar 22, 2012 | 23.74 | 24.30 | 23.57 | 24.30 | 69,229 | +0.27(+1.12%) |
Mar 21, 2012 | 24.06 | 24.30 | 23.84 | 24.04 | 49,022 | +0.05(+0.20%) |
Mar 20, 2012 | 24.39 | 24.56 | 23.75 | 23.99 | 48,584 | -0.65(-2.65%) |
Mar 19, 2012 | 23.83 | 24.78 | 23.82 | 24.64 | 69,790 | +0.69(+2.89%) |
Mar 16, 2012 | 24.30 | 24.30 | 23.70 | 23.95 | 128,832 | -0.38(-1.58%) |
Mar 15, 2012 | 24.03 | 24.34 | 23.86 | 24.33 | 72,649 | +0.37(+1.56%) |
Mar 14, 2012 | 24.60 | 24.72 | 23.86 | 23.96 | 98,008 | -0.74(-2.99%) |
Mar 13, 2012 | 24.71 | 24.71 | 24.11 | 24.70 | 98,277 | +0.21(+0.86%) |
Mar 12, 2012 | 24.65 | 24.70 | 24.41 | 24.49 | 30,475 | -0.29(-1.16%) |
Mar 09, 2012 | 24.47 | 25.00 | 24.42 | 24.78 | 89,539 | +0.26(+1.06%) |
Mar 08, 2012 | 24.15 | 24.56 | 23.76 | 24.52 | 91,826 | +0.41(+1.71%) |
Mar 07, 2012 | 23.97 | 24.15 | 23.90 | 24.10 | 68,279 | +0.23(+0.97%) |
Mar 06, 2012 | 23.84 | 23.95 | 23.57 | 23.87 | 175,313 | -0.13(-0.56%) |
Mar 05, 2012 | 24.06 | 24.17 | 23.76 | 24.01 | 312,735 | +0.06(+0.24%) |
Mar 02, 2012 | 25.16 | 25.16 | 23.59 | 23.95 | 228,526 | +0.06(+0.24%) |
Mar 01, 2012 | 25.14 | 25.51 | 23.89 | 23.89 | 183,541 | -1.01(-4.05%) |
Feb 29, 2012 | 25.74 | 25.97 | 24.90 | 24.90 | 68,076 | -0.76(-2.96%) |
Feb 28, 2012 | 26.26 | 26.26 | 25.47 | 25.66 | 36,369 | -0.67(-2.55%) |
Feb 27, 2012 | 26.07 | 26.38 | 25.80 | 26.33 | 32,435 | -0.02(-0.07%) |
Feb 24, 2012 | 26.64 | 26.64 | 26.32 | 26.35 | 32,056 | -0.35(-1.29%) |
Feb 23, 2012 | 26.70 | 26.93 | 26.50 | 26.70 | 53,753 | -0.02(-0.07%) |
Feb 22, 2012 | 26.48 | 26.85 | 26.39 | 26.72 | 63,290 | +0.11(+0.40%) |
Feb 21, 2012 | 26.42 | 26.79 | 26.32 | 26.61 | 73,988 | +0.19(+0.73%) |
Feb 17, 2012 | 26.07 | 26.48 | 25.94 | 26.42 | 54,329 | +0.45(+1.74%) |
Feb 16, 2012 | 25.16 | 26.21 | 25.16 | 25.97 | 110,736 | +0.85(+3.36%) |
Feb 15, 2012 | 25.89 | 25.99 | 24.97 | 25.12 | 157,300 | -0.65(-2.53%) |
Feb 14, 2012 | 26.29 | 26.29 | 25.71 | 25.77 | 97,980 | -0.58(-2.19%) |
Feb 13, 2012 | 26.35 | 26.67 | 26.26 | 26.35 | 68,334 | +0.13(+0.51%) |
Feb 10, 2012 | 26.49 | 26.61 | 26.11 | 26.22 | 98,613 | -0.49(-1.83%) |
Feb 09, 2012 | 27.17 | 27.17 | 26.34 | 26.71 | 93,314 | -0.45(-1.66%) |
Feb 08, 2012 | 27.19 | 27.40 | 26.82 | 27.16 | 72,754 | +0.03(+0.11%) |
Feb 07, 2012 | 27.11 | 27.24 | 26.95 | 27.13 | 67,867 | -0.06(-0.21%) |
Feb 06, 2012 | 27.32 | 27.50 | 26.97 | 27.19 | 53,063 | -0.34(-1.22%) |
Feb 03, 2012 | 27.61 | 27.67 | 27.38 | 27.52 | 90,385 | +0.26(+0.95%) |
Feb 02, 2012 | 27.54 | 28.06 | 27.13 | 27.26 | 92,991 | -0.32(-1.15%) |