Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.70 | 24.83 | 24.70 | 24.76 | 10,428 | -0.00(-0.00%) |
Apr 27, 2012 | 24.70 | 24.81 | 24.70 | 24.76 | 12,662 | +0.00(+0.00%) |
Apr 26, 2012 | 24.69 | 24.85 | 24.69 | 24.76 | 15,274 | +0.05(+0.20%) |
Apr 25, 2012 | 24.76 | 24.84 | 24.70 | 24.71 | 13,241 | -0.20(-0.81%) |
Apr 20, 2012 | 24.90 | 24.91 | 24.91 | 24.91 | 739 | +0.15(+0.59%) |
Apr 19, 2012 | 24.77 | 24.77 | 24.77 | 24.77 | 246 | +0.01(+0.03%) |
Apr 18, 2012 | 24.83 | 24.83 | 24.76 | 24.76 | 246 | +0.14(+0.56%) |
Apr 16, 2012 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 24.92 | 24.92 | 24.35 | 24.62 | 20,834 | -0.34(-1.37%) |
Apr 12, 2012 | 24.97 | 24.97 | 24.96 | 24.97 | 5,050 | -0.26(-1.02%) |
Apr 11, 2012 | 24.99 | 25.22 | 24.99 | 25.22 | 10,982 | +0.23(+0.93%) |
Apr 10, 2012 | 24.99 | 24.99 | 24.99 | 24.99 | 369 | +0.02(+0.07%) |
Apr 05, 2012 | 25.00 | 24.97 | 24.97 | 24.97 | 4,557 | -0.01(-0.03%) |
Apr 04, 2012 | 24.93 | 24.98 | 24.88 | 24.98 | 1,970 | +0.24(+0.97%) |
Apr 03, 2012 | 24.92 | 24.92 | 24.74 | 24.74 | 4,882 | -0.22(-0.89%) |
Apr 02, 2012 | 24.96 | 24.96 | 24.94 | 24.96 | 3,449 | -0.04(-0.16%) |
Mar 29, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Mar 28, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 2,709 | -0.01(-0.04%) |
Mar 27, 2012 | 25.02 | 25.02 | 25.01 | 25.01 | 1,786 | +0.02(+0.06%) |
Mar 26, 2012 | 25.02 | 25.02 | 25.00 | 25.00 | 1,170 | -0.02(-0.09%) |
Mar 23, 2012 | 25.02 | 25.02 | 25.02 | 25.02 | 615 | +0.00(+0.00%) |
Mar 22, 2012 | 25.01 | 25.02 | 24.96 | 25.02 | 3,572 | +0.02(+0.06%) |
Mar 21, 2012 | 25.04 | 25.04 | 24.97 | 25.00 | 3,202 | -0.04(-0.16%) |
Mar 20, 2012 | 24.77 | 25.04 | 24.77 | 25.04 | 2,217 | +0.08(+0.33%) |
Mar 19, 2012 | 25.05 | 25.05 | 24.96 | 24.96 | 6,686 | +0.00(+0.00%) |
Mar 16, 2012 | 25.07 | 25.07 | 24.96 | 24.96 | 976 | -0.11(-0.42%) |
Mar 15, 2012 | 25.07 | 25.07 | 25.07 | 25.07 | 6,190 | -0.02(-0.06%) |
Mar 13, 2012 | 25.14 | 25.09 | 25.09 | 25.09 | 3,202 | -0.20(-0.80%) |
Mar 09, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 4,066 | -0.13(-0.51%) |
Mar 07, 2012 | 25.41 | 25.42 | 25.36 | 25.42 | 1,742 | -0.02(-0.06%) |
Mar 05, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 5,173 | +0.01(+0.03%) |
Mar 02, 2012 | 25.42 | 25.43 | 25.42 | 25.43 | 3,202 | +0.02(+0.06%) |
Mar 01, 2012 | 37.02 | 37.02 | 25.17 | 25.41 | 1,847 | -0.30(-1.17%) |
Feb 29, 2012 | 25.50 | 25.71 | 25.50 | 25.71 | 12,564 | +0.22(+0.86%) |
Feb 28, 2012 | 25.49 | 25.49 | 25.49 | 25.49 | 1,108 | +0.00(+0.00%) |
Feb 27, 2012 | 25.43 | 25.63 | 25.43 | 25.49 | 2,463 | +0.07(+0.29%) |
Feb 24, 2012 | 26.79 | 26.79 | 25.39 | 25.42 | 1,724 | +0.14(+0.54%) |
Feb 21, 2012 | 25.26 | 25.28 | 25.28 | 25.28 | 1,724 | +0.12(+0.48%) |
Feb 17, 2012 | 25.26 | 25.39 | 25.16 | 25.16 | 4,311 | -0.06(-0.23%) |
Feb 16, 2012 | 25.21 | 25.22 | 25.21 | 25.22 | 1,108 | -0.24(-0.92%) |
Feb 15, 2012 | 25.00 | 25.45 | 25.00 | 25.45 | 3,202 | +0.59(+2.37%) |
Feb 14, 2012 | 24.88 | 24.88 | 24.86 | 24.86 | 1,970 | +0.01(+0.05%) |
Feb 13, 2012 | 24.83 | 24.85 | 24.83 | 24.85 | 1,391 | +0.04(+0.16%) |
Feb 10, 2012 | 24.81 | 24.81 | 24.81 | 24.81 | 246 | +0.05(+0.21%) |
Feb 09, 2012 | 24.76 | 24.76 | 24.76 | 24.76 | 985 | -0.03(-0.11%) |
Feb 08, 2012 | 24.68 | 25.97 | 24.68 | 24.78 | 1,699 | +0.11(+0.46%) |
Feb 06, 2012 | 24.69 | 24.67 | 24.67 | 24.67 | 862 | +0.02(+0.10%) |
Jan 30, 2012 | 24.64 | 24.65 | 24.65 | 24.65 | 985 | +0.03(+0.13%) |
Jan 23, 2012 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | -0.15(-0.59%) |
Jan 20, 2012 | 24.68 | 24.76 | 24.68 | 24.76 | 12,441 | -0.06(-0.22%) |
Jan 18, 2012 | 24.82 | 24.82 | 24.82 | 24.82 | 615 | -1.89(-7.09%) |
Jan 17, 2012 | 36.78 | 26.71 | 26.71 | 26.71 | 862 | +2.01(+8.15%) |
Jan 13, 2012 | 24.52 | 24.70 | 24.52 | 24.70 | 1,848 | +0.02(+0.07%) |
Jan 12, 2012 | 24.68 | 24.68 | 24.68 | 24.68 | 492 | +0.07(+0.26%) |
Jan 10, 2012 | 24.61 | 24.61 | 24.61 | 24.61 | 123 | +0.06(+0.26%) |
Jan 05, 2012 | 24.55 | 24.55 | 24.55 | 24.55 | 862 | -0.02(-0.10%) |
Dec 29, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 123 | +0.06(+0.23%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.00(+0.00%) |
Dec 22, 2011 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | -0.04(-0.17%) |
Dec 21, 2011 | 24.52 | 24.56 | 24.52 | 24.56 | 8,868 | +0.02(+0.09%) |
Dec 19, 2011 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.01%) |
Dec 16, 2011 | 24.53 | 24.53 | 24.53 | 24.53 | 123 | +0.00(+0.00%) |
Dec 15, 2011 | 36.65 | 24.57 | 24.53 | 24.53 | 2,956 | +0.14(+0.57%) |
Dec 12, 2011 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 24.40 | 24.40 | 24.40 | 24.40 | 1,231 | +0.06(+0.23%) |
Dec 07, 2011 | 24.34 | 24.34 | 24.34 | 24.34 | 615 | -0.04(-0.17%) |
Dec 02, 2011 | 24.38 | 24.38 | 24.38 | 24.38 | 2,463 | -0.02(-0.07%) |