Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.98 | 24.01 | 23.96 | 24.01 | 135,519 | +0.03(+0.13%) |
Apr 27, 2012 | 23.98 | 24.00 | 23.97 | 23.97 | 170,264 | +0.01(+0.03%) |
Apr 26, 2012 | 23.97 | 23.98 | 23.97 | 23.97 | 200,932 | +0.02(+0.07%) |
Apr 25, 2012 | 23.97 | 23.98 | 23.95 | 23.95 | 123,677 | -0.03(-0.13%) |
Apr 24, 2012 | 23.96 | 23.98 | 23.95 | 23.98 | 186,807 | +0.01(+0.03%) |
Apr 23, 2012 | 23.97 | 23.97 | 23.95 | 23.97 | 124,726 | +0.02(+0.07%) |
Apr 20, 2012 | 23.95 | 23.97 | 23.95 | 23.96 | 137,533 | -0.02(-0.07%) |
Apr 19, 2012 | 23.97 | 23.98 | 23.94 | 23.97 | 187,967 | +0.02(+0.10%) |
Apr 18, 2012 | 23.95 | 23.98 | 23.94 | 23.95 | 184,700 | -0.04(-0.16%) |
Apr 17, 2012 | 23.97 | 24.00 | 23.97 | 23.99 | 220,462 | +0.02(+0.10%) |
Apr 16, 2012 | 23.94 | 23.99 | 23.92 | 23.97 | 4,591,572 | +0.02(+0.07%) |
Apr 13, 2012 | 23.92 | 23.95 | 23.92 | 23.95 | 167,709 | +0.03(+0.13%) |
Apr 12, 2012 | 23.94 | 23.95 | 23.90 | 23.92 | 145,807 | -0.02(-0.10%) |
Apr 11, 2012 | 23.88 | 23.94 | 23.86 | 23.94 | 186,873 | +0.07(+0.30%) |
Apr 10, 2012 | 23.92 | 23.95 | 23.87 | 23.87 | 251,367 | -0.07(-0.30%) |
Apr 09, 2012 | 23.91 | 23.95 | 23.91 | 23.94 | 753,201 | +0.04(+0.16%) |
Apr 05, 2012 | 23.92 | 23.95 | 23.90 | 23.90 | 213,140 | -0.02(-0.07%) |
Apr 04, 2012 | 23.91 | 23.94 | 23.91 | 23.92 | 95,052 | -0.02(-0.10%) |
Apr 03, 2012 | 23.91 | 23.95 | 23.90 | 23.94 | 254,749 | -0.02(-0.10%) |
Apr 02, 2012 | 23.89 | 23.97 | 23.88 | 23.97 | 145,574 | +0.00(+0.00%) |
Mar 30, 2012 | 23.97 | 23.98 | 23.94 | 23.97 | 126,732 | +0.00(+0.00%) |
Mar 29, 2012 | 23.98 | 23.98 | 23.94 | 23.97 | 126,380 | -0.02(-0.10%) |
Mar 28, 2012 | 23.95 | 23.99 | 23.95 | 23.99 | 193,130 | +0.04(+0.16%) |
Mar 27, 2012 | 23.95 | 23.99 | 23.94 | 23.95 | 254,879 | -0.02(-0.10%) |
Mar 26, 2012 | 23.95 | 23.98 | 23.94 | 23.97 | 93,332 | +0.01(+0.03%) |
Mar 23, 2012 | 23.93 | 23.97 | 23.93 | 23.97 | 136,034 | +0.01(+0.03%) |
Mar 22, 2012 | 23.92 | 23.96 | 23.91 | 23.96 | 296,842 | +0.04(+0.16%) |
Mar 21, 2012 | 23.94 | 23.96 | 23.90 | 23.92 | 114,210 | -0.02(-0.10%) |
Mar 20, 2012 | 23.94 | 23.97 | 23.92 | 23.94 | 101,714 | -0.02(-0.10%) |
Mar 19, 2012 | 23.97 | 23.97 | 23.94 | 23.97 | 99,807 | -0.02(-0.07%) |
Mar 16, 2012 | 23.92 | 23.98 | 23.92 | 23.98 | 416,307 | +0.03(+0.13%) |
Mar 15, 2012 | 23.94 | 23.96 | 23.90 | 23.95 | 306,353 | +0.01(+0.03%) |
Mar 14, 2012 | 23.92 | 23.94 | 23.90 | 23.94 | 165,173 | +0.00(+0.00%) |
Mar 13, 2012 | 23.96 | 23.96 | 23.93 | 23.94 | 210,917 | +0.00(+0.00%) |
Mar 12, 2012 | 23.96 | 23.96 | 23.92 | 23.94 | 120,311 | +0.01(+0.03%) |
Mar 09, 2012 | 23.96 | 23.96 | 23.92 | 23.94 | 86,428 | +0.02(+0.07%) |
Mar 08, 2012 | 23.93 | 23.95 | 23.90 | 23.92 | 124,069 | -0.04(-0.16%) |
Mar 07, 2012 | 23.96 | 23.96 | 23.91 | 23.96 | 113,439 | +0.01(+0.03%) |
Mar 06, 2012 | 23.93 | 23.96 | 23.92 | 23.95 | 95,108 | +0.01(+0.03%) |
Mar 05, 2012 | 23.94 | 23.96 | 23.92 | 23.94 | 131,228 | +0.03(+0.13%) |
Mar 02, 2012 | 23.93 | 23.97 | 23.91 | 23.91 | 179,004 | -0.05(-0.20%) |
Mar 01, 2012 | 23.95 | 23.97 | 23.91 | 23.96 | 170,166 | -0.02(-0.10%) |
Feb 29, 2012 | 23.95 | 23.99 | 23.94 | 23.98 | 196,927 | -0.01(-0.03%) |
Feb 28, 2012 | 23.94 | 23.99 | 23.94 | 23.99 | 256,330 | +0.02(+0.07%) |
Feb 27, 2012 | 23.97 | 23.97 | 23.92 | 23.97 | 158,030 | +0.03(+0.13%) |
Feb 24, 2012 | 23.94 | 23.97 | 23.91 | 23.94 | 135,580 | -0.02(-0.10%) |
Feb 23, 2012 | 24.00 | 24.00 | 23.91 | 23.97 | 141,125 | +0.00(+0.00%) |
Feb 22, 2012 | 23.92 | 23.97 | 23.92 | 23.97 | 152,570 | +0.00(+0.00%) |
Feb 21, 2012 | 23.93 | 23.97 | 23.92 | 23.97 | 166,630 | +0.08(+0.33%) |
Feb 17, 2012 | 23.93 | 23.93 | 23.88 | 23.89 | 105,887 | -0.04(-0.16%) |
Feb 16, 2012 | 23.88 | 23.94 | 23.88 | 23.93 | 125,818 | +0.01(+0.03%) |
Feb 15, 2012 | 23.92 | 23.92 | 23.88 | 23.92 | 181,668 | -0.01(-0.03%) |
Feb 14, 2012 | 23.90 | 23.93 | 23.86 | 23.93 | 245,141 | +0.02(+0.08%) |
Feb 13, 2012 | 23.90 | 23.91 | 23.86 | 23.91 | 142,753 | +0.05(+0.21%) |
Feb 10, 2012 | 23.84 | 23.89 | 23.83 | 23.86 | 99,616 | +0.02(+0.07%) |
Feb 09, 2012 | 23.92 | 23.92 | 23.84 | 23.84 | 167,188 | -0.05(-0.23%) |
Feb 08, 2012 | 23.93 | 23.96 | 23.89 | 23.90 | 116,714 | -0.06(-0.26%) |
Feb 07, 2012 | 23.93 | 23.96 | 23.90 | 23.96 | 123,212 | +0.04(+0.16%) |
Feb 06, 2012 | 23.90 | 23.97 | 23.90 | 23.92 | 324,969 | -0.05(-0.23%) |
Feb 03, 2012 | 23.96 | 23.98 | 23.89 | 23.97 | 164,734 | +0.02(+0.10%) |
Feb 02, 2012 | 23.90 | 23.95 | 23.89 | 23.95 | 10,478,859 | +0.05(+0.20%) |