Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.91 | 26.48 | 25.61 | 26.35 | 73,330 | +0.57(+2.22%) |
Apr 27, 2012 | 25.52 | 25.90 | 25.49 | 25.78 | 90,317 | +0.39(+1.54%) |
Apr 26, 2012 | 25.30 | 25.47 | 25.22 | 25.39 | 62,299 | +0.19(+0.74%) |
Apr 25, 2012 | 25.21 | 25.39 | 25.03 | 25.20 | 43,233 | +0.05(+0.19%) |
Apr 24, 2012 | 25.04 | 25.31 | 24.89 | 25.15 | 26,012 | +0.27(+1.09%) |
Apr 23, 2012 | 24.85 | 25.14 | 24.69 | 24.88 | 66,467 | -0.23(-0.91%) |
Apr 20, 2012 | 25.26 | 25.49 | 24.75 | 25.11 | 132,963 | -0.17(-0.68%) |
Apr 19, 2012 | 24.42 | 25.66 | 24.42 | 25.28 | 139,483 | +1.48(+6.23%) |
Apr 18, 2012 | 24.05 | 24.27 | 23.40 | 23.80 | 322,611 | -0.16(-0.66%) |
Apr 17, 2012 | 24.29 | 25.07 | 23.88 | 23.96 | 165,196 | -0.25(-1.05%) |
Apr 16, 2012 | 24.34 | 24.91 | 24.06 | 24.21 | 76,316 | -0.14(-0.58%) |
Apr 13, 2012 | 24.29 | 24.66 | 24.11 | 24.35 | 131,854 | +0.21(+0.85%) |
Apr 12, 2012 | 23.35 | 24.29 | 23.35 | 24.15 | 223,505 | +0.71(+3.01%) |
Apr 11, 2012 | 22.96 | 23.49 | 22.96 | 23.44 | 268,844 | +0.67(+2.95%) |
Apr 10, 2012 | 22.57 | 23.50 | 22.56 | 22.77 | 287,386 | +0.24(+1.05%) |
Apr 09, 2012 | 23.61 | 23.61 | 22.37 | 22.53 | 347,234 | -1.15(-4.85%) |
Apr 05, 2012 | 24.31 | 24.64 | 23.63 | 23.68 | 121,012 | -0.78(-3.20%) |
Apr 04, 2012 | 24.38 | 24.84 | 24.18 | 24.46 | 188,729 | -0.09(-0.36%) |
Apr 03, 2012 | 24.37 | 24.72 | 24.21 | 24.55 | 271,027 | +0.33(+1.36%) |
Apr 02, 2012 | 25.27 | 25.65 | 24.17 | 24.22 | 319,923 | -1.42(-5.53%) |
Mar 30, 2012 | 26.82 | 26.82 | 25.39 | 25.64 | 308,177 | -1.40(-5.18%) |
Mar 29, 2012 | 27.29 | 27.29 | 25.80 | 27.04 | 246,170 | -0.28(-1.03%) |
Mar 28, 2012 | 28.26 | 28.39 | 27.30 | 27.33 | 98,075 | -0.94(-3.31%) |
Mar 27, 2012 | 28.64 | 29.41 | 28.25 | 28.26 | 124,439 | -0.57(-1.96%) |
Mar 26, 2012 | 28.51 | 28.83 | 28.50 | 28.83 | 41,334 | +0.38(+1.32%) |
Mar 23, 2012 | 28.58 | 28.71 | 28.45 | 28.45 | 52,661 | +0.01(+0.03%) |
Mar 22, 2012 | 28.56 | 28.80 | 28.41 | 28.44 | 93,756 | -0.23(-0.79%) |
Mar 21, 2012 | 28.56 | 28.70 | 28.47 | 28.67 | 66,299 | +0.05(+0.16%) |
Mar 20, 2012 | 28.66 | 28.74 | 28.41 | 28.62 | 138,155 | -0.22(-0.78%) |
Mar 19, 2012 | 28.99 | 29.19 | 28.69 | 28.85 | 64,981 | -0.33(-1.13%) |
Mar 16, 2012 | 29.06 | 29.18 | 28.42 | 29.18 | 88,474 | +0.25(+0.85%) |
Mar 15, 2012 | 28.99 | 29.07 | 28.41 | 28.93 | 131,662 | -0.21(-0.71%) |
Mar 14, 2012 | 29.20 | 29.33 | 28.63 | 29.13 | 90,838 | -0.19(-0.66%) |
Mar 13, 2012 | 29.47 | 29.54 | 29.12 | 29.33 | 45,059 | -0.11(-0.38%) |
Mar 12, 2012 | 29.50 | 29.81 | 29.18 | 29.44 | 32,031 | -0.05(-0.18%) |
Mar 09, 2012 | 29.44 | 29.58 | 28.93 | 29.49 | 98,367 | +0.13(+0.44%) |
Mar 08, 2012 | 29.55 | 30.01 | 29.36 | 29.36 | 65,049 | -0.05(-0.18%) |
Mar 07, 2012 | 29.31 | 29.76 | 29.29 | 29.42 | 79,585 | +0.01(+0.02%) |
Mar 06, 2012 | 29.52 | 29.61 | 28.97 | 29.41 | 104,201 | -0.42(-1.40%) |
Mar 05, 2012 | 30.08 | 30.08 | 29.39 | 29.83 | 124,352 | -0.15(-0.51%) |
Mar 02, 2012 | 29.89 | 30.38 | 29.81 | 29.98 | 66,283 | +0.09(+0.30%) |
Mar 01, 2012 | 29.64 | 30.55 | 29.64 | 29.89 | 136,501 | +0.27(+0.91%) |
Feb 29, 2012 | 29.69 | 29.90 | 29.54 | 29.62 | 36,317 | +0.01(+0.04%) |
Feb 28, 2012 | 29.63 | 29.82 | 29.57 | 29.61 | 92,778 | -0.09(-0.32%) |
Feb 27, 2012 | 29.23 | 29.93 | 29.23 | 29.70 | 51,910 | +0.65(+2.25%) |
Feb 24, 2012 | 29.20 | 29.40 | 28.27 | 29.05 | 124,340 | -0.29(-0.98%) |
Feb 23, 2012 | 29.12 | 29.50 | 29.12 | 29.34 | 36,683 | -0.02(-0.06%) |
Feb 22, 2012 | 29.41 | 29.49 | 29.09 | 29.36 | 61,621 | -0.12(-0.40%) |
Feb 21, 2012 | 29.90 | 29.90 | 29.06 | 29.48 | 85,789 | -0.20(-0.67%) |
Feb 17, 2012 | 29.94 | 30.10 | 29.21 | 29.68 | 65,383 | -0.28(-0.92%) |
Feb 16, 2012 | 29.75 | 29.97 | 29.65 | 29.95 | 67,606 | +0.25(+0.83%) |
Feb 15, 2012 | 29.75 | 29.93 | 29.59 | 29.70 | 55,944 | -0.15(-0.49%) |
Feb 14, 2012 | 29.91 | 30.23 | 29.70 | 29.85 | 54,160 | -0.03(-0.11%) |
Feb 13, 2012 | 30.21 | 30.44 | 29.42 | 29.88 | 132,555 | -0.22(-0.73%) |
Feb 10, 2012 | 30.16 | 30.54 | 29.92 | 30.11 | 83,014 | -0.42(-1.37%) |
Feb 09, 2012 | 30.18 | 30.57 | 30.16 | 30.52 | 42,267 | +0.18(+0.60%) |
Feb 08, 2012 | 30.98 | 31.24 | 30.06 | 30.34 | 90,062 | -0.50(-1.63%) |
Feb 07, 2012 | 31.12 | 31.25 | 30.77 | 30.84 | 68,051 | -0.29(-0.92%) |
Feb 06, 2012 | 31.23 | 31.35 | 30.87 | 31.13 | 89,940 | -0.14(-0.45%) |
Feb 03, 2012 | 31.45 | 31.45 | 31.05 | 31.27 | 25,500 | -0.04(-0.13%) |
Feb 02, 2012 | 31.39 | 31.65 | 31.15 | 31.31 | 53,491 | -0.02(-0.07%) |