Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.94 | 27.22 | 26.64 | 27.22 | 111,419 | +0.33(+1.23%) |
Apr 27, 2012 | 26.35 | 27.02 | 25.90 | 26.89 | 170,186 | +0.75(+2.87%) |
Apr 26, 2012 | 26.29 | 26.95 | 25.64 | 26.14 | 245,564 | -0.05(-0.19%) |
Apr 25, 2012 | 25.71 | 26.37 | 24.87 | 26.19 | 543,550 | +0.86(+3.40%) |
Apr 24, 2012 | 26.37 | 26.70 | 24.34 | 25.33 | 443,351 | -1.08(-4.09%) |
Apr 23, 2012 | 26.76 | 26.77 | 25.33 | 26.41 | 454,765 | -0.74(-2.73%) |
Apr 20, 2012 | 28.99 | 29.00 | 26.96 | 27.15 | 508,880 | -1.50(-5.24%) |
Apr 19, 2012 | 29.14 | 29.89 | 28.54 | 28.65 | 4,127,024 | -0.49(-1.68%) |
Apr 18, 2012 | 28.50 | 29.70 | 28.40 | 29.14 | 471,663 | +0.65(+2.28%) |
Apr 17, 2012 | 27.21 | 28.68 | 26.85 | 28.49 | 241,832 | +1.40(+5.17%) |
Apr 16, 2012 | 28.15 | 28.17 | 26.70 | 27.09 | 166,142 | -0.89(-3.18%) |
Apr 13, 2012 | 28.49 | 28.55 | 27.42 | 27.98 | 93,535 | -0.47(-1.65%) |
Apr 12, 2012 | 27.91 | 29.19 | 27.71 | 28.45 | 140,213 | +0.60(+2.15%) |
Apr 11, 2012 | 28.39 | 28.64 | 26.70 | 27.85 | 150,061 | +0.18(+0.65%) |
Apr 10, 2012 | 30.24 | 30.69 | 27.55 | 27.67 | 274,228 | -2.57(-8.50%) |
Apr 09, 2012 | 30.06 | 30.28 | 29.20 | 30.24 | 109,467 | -0.41(-1.34%) |
Apr 05, 2012 | 29.16 | 31.71 | 29.05 | 30.65 | 252,953 | +1.42(+4.86%) |
Apr 04, 2012 | 27.64 | 29.36 | 27.15 | 29.23 | 307,850 | +1.21(+4.32%) |
Apr 03, 2012 | 28.13 | 29.70 | 27.86 | 28.02 | 649,156 | -1.98(-6.60%) |
Apr 02, 2012 | 30.83 | 30.89 | 29.40 | 30.00 | 547,257 | -0.78(-2.53%) |
Mar 30, 2012 | 32.32 | 32.92 | 30.60 | 30.78 | 1,047,473 | -1.15(-3.60%) |
Mar 29, 2012 | 32.32 | 32.64 | 31.09 | 31.93 | 323,659 | -0.77(-2.35%) |
Mar 28, 2012 | 34.99 | 35.50 | 32.27 | 32.70 | 232,185 | -2.30(-6.57%) |
Mar 27, 2012 | 35.70 | 35.86 | 33.88 | 35.00 | 170,579 | -0.37(-1.05%) |
Mar 26, 2012 | 33.50 | 38.13 | 33.50 | 35.37 | 313,584 | +2.48(+7.54%) |
Mar 23, 2012 | 31.69 | 34.03 | 31.69 | 32.89 | 159,561 | +1.34(+4.25%) |
Mar 22, 2012 | 31.86 | 32.01 | 31.15 | 31.55 | 65,378 | -0.80(-2.47%) |
Mar 21, 2012 | 32.66 | 32.80 | 32.04 | 32.35 | 61,022 | -0.33(-1.01%) |
Mar 20, 2012 | 32.70 | 32.74 | 31.61 | 32.68 | 91,003 | -0.37(-1.12%) |
Mar 19, 2012 | 32.52 | 33.80 | 32.35 | 33.05 | 120,345 | +0.74(+2.29%) |
Mar 16, 2012 | 32.75 | 32.75 | 31.00 | 32.31 | 145,106 | -0.04(-0.12%) |
Mar 15, 2012 | 30.00 | 32.91 | 30.00 | 32.35 | 495,943 | +2.31(+7.69%) |
Mar 14, 2012 | 29.50 | 32.85 | 28.40 | 30.04 | 821,645 | +4.39(+17.12%) |
Mar 13, 2012 | 22.75 | 25.65 | 22.75 | 25.65 | 183,552 | +2.92(+12.85%) |
Mar 12, 2012 | 22.49 | 22.73 | 22.42 | 22.73 | 56,179 | +0.30(+1.34%) |
Mar 09, 2012 | 22.13 | 22.75 | 21.89 | 22.43 | 112,664 | +0.35(+1.59%) |
Mar 08, 2012 | 21.85 | 22.20 | 21.83 | 22.08 | 60,908 | +0.24(+1.10%) |
Mar 07, 2012 | 21.91 | 22.08 | 21.49 | 21.84 | 36,434 | +0.15(+0.69%) |
Mar 06, 2012 | 21.60 | 22.42 | 20.04 | 21.69 | 335,288 | +0.00(+0.00%) |
Mar 05, 2012 | 22.93 | 23.29 | 21.69 | 21.69 | 201,870 | -1.26(-5.49%) |
Mar 02, 2012 | 22.93 | 23.16 | 22.88 | 22.95 | 77,498 | +0.01(+0.04%) |
Mar 01, 2012 | 22.90 | 23.35 | 22.58 | 22.94 | 273,503 | +0.32(+1.41%) |
Feb 29, 2012 | 23.15 | 23.15 | 22.45 | 22.62 | 40,577 | -0.39(-1.69%) |
Feb 28, 2012 | 22.88 | 23.25 | 22.80 | 23.01 | 76,578 | +0.20(+0.88%) |
Feb 27, 2012 | 23.37 | 23.60 | 22.79 | 22.81 | 110,665 | -0.68(-2.89%) |
Feb 24, 2012 | 24.01 | 24.07 | 23.17 | 23.49 | 264,363 | -0.46(-1.92%) |
Feb 23, 2012 | 24.09 | 24.25 | 23.81 | 23.95 | 100,072 | -0.04(-0.17%) |
Feb 22, 2012 | 22.60 | 25.05 | 22.30 | 23.99 | 290,490 | +1.51(+6.72%) |
Feb 21, 2012 | 22.77 | 22.98 | 22.26 | 22.48 | 196,905 | +0.37(+1.67%) |
Feb 17, 2012 | 22.50 | 22.81 | 22.07 | 22.11 | 220,373 | -0.24(-1.07%) |
Feb 16, 2012 | 21.78 | 22.96 | 21.78 | 22.35 | 102,606 | -0.45(-1.97%) |
Feb 15, 2012 | 22.89 | 23.01 | 22.65 | 22.80 | 316,669 | +0.20(+0.88%) |
Feb 14, 2012 | 23.24 | 23.29 | 22.44 | 22.60 | 215,584 | -0.49(-2.12%) |
Feb 13, 2012 | 23.38 | 23.38 | 22.60 | 23.09 | 121,824 | +1.03(+4.67%) |
Feb 10, 2012 | 21.69 | 22.71 | 21.21 | 22.06 | 121,768 | +0.32(+1.47%) |
Feb 09, 2012 | 21.75 | 21.75 | 21.15 | 21.74 | 88,082 | -0.03(-0.14%) |
Feb 08, 2012 | 21.34 | 22.00 | 21.00 | 21.77 | 131,744 | +0.79(+3.77%) |
Feb 07, 2012 | 20.34 | 21.04 | 20.25 | 20.98 | 54,271 | +0.86(+4.27%) |
Feb 06, 2012 | 20.26 | 20.61 | 19.88 | 20.12 | 125,578 | -0.07(-0.35%) |
Feb 03, 2012 | 21.00 | 21.78 | 19.70 | 20.19 | 698,413 | +0.24(+1.20%) |
Feb 02, 2012 | 19.30 | 20.00 | 18.95 | 19.95 | 116,611 | +1.00(+5.28%) |