Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.73 | 29.00 | 27.88 | 28.05 | 80,441 | -0.74(-2.58%) |
Apr 27, 2012 | 28.31 | 29.00 | 28.24 | 28.79 | 99,175 | +0.46(+1.64%) |
Apr 26, 2012 | 28.01 | 28.74 | 28.01 | 28.32 | 126,484 | +0.16(+0.58%) |
Apr 25, 2012 | 27.91 | 28.35 | 27.67 | 28.16 | 144,844 | +0.61(+2.22%) |
Apr 24, 2012 | 27.27 | 27.69 | 27.00 | 27.55 | 92,082 | +0.26(+0.96%) |
Apr 23, 2012 | 27.43 | 27.72 | 26.96 | 27.29 | 115,593 | -0.74(-2.65%) |
Apr 20, 2012 | 27.44 | 28.35 | 27.21 | 28.03 | 153,658 | +0.95(+3.49%) |
Apr 19, 2012 | 27.42 | 27.72 | 26.96 | 27.08 | 120,864 | -0.38(-1.40%) |
Apr 18, 2012 | 27.48 | 27.63 | 27.36 | 27.47 | 79,535 | -0.13(-0.47%) |
Apr 17, 2012 | 27.12 | 27.91 | 27.09 | 27.60 | 92,760 | +0.72(+2.67%) |
Apr 16, 2012 | 26.66 | 27.36 | 26.61 | 26.88 | 106,067 | +0.33(+1.23%) |
Apr 13, 2012 | 27.08 | 27.08 | 26.47 | 26.55 | 95,126 | -0.59(-2.16%) |
Apr 12, 2012 | 26.66 | 27.26 | 26.64 | 27.14 | 85,369 | +0.46(+1.74%) |
Apr 11, 2012 | 26.59 | 26.74 | 26.29 | 26.68 | 118,352 | +0.42(+1.58%) |
Apr 10, 2012 | 26.99 | 27.25 | 26.15 | 26.26 | 153,533 | -0.78(-2.87%) |
Apr 09, 2012 | 27.30 | 27.67 | 26.84 | 27.03 | 84,224 | -0.87(-3.13%) |
Apr 05, 2012 | 28.12 | 28.27 | 27.79 | 27.91 | 74,611 | -0.40(-1.41%) |
Apr 04, 2012 | 28.12 | 28.42 | 27.99 | 28.31 | 131,892 | -0.23(-0.80%) |
Apr 03, 2012 | 28.51 | 28.66 | 28.43 | 28.54 | 126,343 | -0.08(-0.29%) |
Apr 02, 2012 | 27.63 | 28.63 | 27.48 | 28.62 | 117,353 | +0.92(+3.33%) |
Mar 30, 2012 | 28.27 | 28.38 | 27.70 | 27.70 | 83,779 | -0.42(-1.51%) |
Mar 29, 2012 | 27.76 | 28.27 | 27.50 | 28.12 | 82,684 | +0.17(+0.61%) |
Mar 28, 2012 | 28.36 | 28.76 | 27.87 | 27.95 | 161,914 | -0.59(-2.06%) |
Mar 27, 2012 | 28.59 | 29.15 | 28.52 | 28.54 | 99,593 | -0.21(-0.74%) |
Mar 26, 2012 | 28.47 | 29.25 | 28.47 | 28.75 | 176,132 | +0.40(+1.41%) |
Mar 23, 2012 | 27.64 | 28.44 | 27.60 | 28.35 | 90,143 | +0.56(+2.03%) |
Mar 22, 2012 | 27.88 | 28.08 | 27.54 | 27.79 | 165,187 | -0.49(-1.73%) |
Mar 21, 2012 | 28.00 | 28.36 | 27.96 | 28.27 | 137,699 | +0.40(+1.43%) |
Mar 20, 2012 | 27.84 | 28.37 | 27.74 | 27.88 | 118,015 | -0.34(-1.21%) |
Mar 19, 2012 | 27.52 | 28.41 | 27.52 | 28.22 | 208,342 | +0.49(+1.77%) |
Mar 16, 2012 | 27.53 | 27.96 | 27.34 | 27.73 | 161,047 | +0.09(+0.32%) |
Mar 15, 2012 | 27.61 | 27.95 | 27.03 | 27.64 | 113,740 | +0.02(+0.06%) |
Mar 14, 2012 | 27.82 | 28.05 | 26.95 | 27.62 | 67,214 | -0.33(-1.20%) |
Mar 13, 2012 | 27.49 | 28.03 | 27.14 | 27.96 | 101,613 | +0.73(+2.70%) |
Mar 12, 2012 | 27.14 | 27.31 | 26.85 | 27.22 | 73,020 | +0.02(+0.09%) |
Mar 09, 2012 | 26.19 | 27.52 | 26.19 | 27.20 | 96,883 | +0.27(+1.00%) |
Mar 08, 2012 | 26.75 | 27.23 | 26.41 | 26.93 | 134,197 | +0.24(+0.92%) |
Mar 07, 2012 | 26.58 | 26.86 | 26.37 | 26.68 | 86,069 | +0.29(+1.08%) |
Mar 06, 2012 | 26.59 | 26.78 | 26.36 | 26.40 | 88,579 | -0.59(-2.18%) |
Mar 05, 2012 | 26.77 | 27.14 | 26.67 | 26.99 | 83,727 | +0.17(+0.64%) |
Mar 02, 2012 | 27.60 | 27.66 | 26.59 | 26.81 | 184,629 | -0.86(-3.12%) |
Mar 01, 2012 | 28.14 | 28.14 | 27.65 | 27.68 | 129,041 | -0.46(-1.62%) |
Feb 29, 2012 | 27.34 | 28.41 | 27.34 | 28.14 | 310,189 | +0.12(+0.44%) |
Feb 28, 2012 | 28.23 | 28.23 | 27.83 | 28.01 | 210,789 | -0.24(-0.87%) |
Feb 27, 2012 | 27.99 | 28.36 | 27.99 | 28.26 | 193,097 | +0.21(+0.76%) |
Feb 24, 2012 | 27.66 | 28.18 | 27.66 | 28.05 | 99,502 | +0.33(+1.21%) |
Feb 23, 2012 | 27.18 | 27.90 | 27.03 | 27.71 | 90,075 | +0.51(+1.86%) |
Feb 22, 2012 | 27.20 | 27.45 | 27.01 | 27.21 | 98,665 | -0.01(-0.03%) |
Feb 21, 2012 | 27.33 | 27.53 | 27.08 | 27.21 | 64,005 | -0.19(-0.68%) |
Feb 17, 2012 | 27.59 | 27.61 | 27.30 | 27.40 | 53,937 | -0.07(-0.27%) |
Feb 16, 2012 | 26.86 | 27.48 | 26.66 | 27.48 | 118,622 | +0.59(+2.18%) |
Feb 15, 2012 | 27.08 | 27.33 | 26.67 | 26.89 | 84,909 | -0.28(-1.02%) |
Feb 14, 2012 | 27.33 | 27.33 | 26.93 | 27.17 | 53,441 | -0.21(-0.77%) |
Feb 13, 2012 | 27.34 | 27.62 | 27.23 | 27.38 | 64,549 | +0.42(+1.54%) |
Feb 10, 2012 | 26.75 | 27.04 | 26.75 | 26.96 | 104,119 | -0.20(-0.75%) |
Feb 09, 2012 | 27.45 | 27.45 | 27.13 | 27.17 | 56,039 | -0.15(-0.54%) |
Feb 08, 2012 | 27.08 | 27.35 | 26.81 | 27.31 | 78,244 | +0.34(+1.27%) |