Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.53 | 25.68 | 25.00 | 25.02 | 110,282 | -0.58(-2.26%) |
Apr 27, 2012 | 25.65 | 25.79 | 25.42 | 25.60 | 81,335 | +0.07(+0.27%) |
Apr 26, 2012 | 25.07 | 25.59 | 25.07 | 25.53 | 132,974 | +0.29(+1.17%) |
Apr 25, 2012 | 26.01 | 27.10 | 24.98 | 25.23 | 323,068 | -0.96(-3.67%) |
Apr 24, 2012 | 26.10 | 26.67 | 26.10 | 26.20 | 101,056 | +0.02(+0.08%) |
Apr 23, 2012 | 26.47 | 26.49 | 26.04 | 26.18 | 87,149 | -0.77(-2.84%) |
Apr 20, 2012 | 26.66 | 27.05 | 26.41 | 26.94 | 155,178 | +0.76(+2.89%) |
Apr 19, 2012 | 27.24 | 27.24 | 26.14 | 26.19 | 147,900 | -1.08(-3.96%) |
Apr 18, 2012 | 27.51 | 27.54 | 27.19 | 27.27 | 56,152 | -0.48(-1.73%) |
Apr 17, 2012 | 27.77 | 27.97 | 27.61 | 27.75 | 56,206 | +0.23(+0.82%) |
Apr 16, 2012 | 27.47 | 27.75 | 27.24 | 27.52 | 46,196 | +0.26(+0.94%) |
Apr 13, 2012 | 27.63 | 27.73 | 27.24 | 27.27 | 48,634 | -0.49(-1.77%) |
Apr 12, 2012 | 27.16 | 27.91 | 26.94 | 27.76 | 96,857 | +0.56(+2.06%) |
Apr 11, 2012 | 27.28 | 27.39 | 27.00 | 27.20 | 94,699 | +0.24(+0.87%) |
Apr 10, 2012 | 27.76 | 27.76 | 26.91 | 26.96 | 108,598 | -0.81(-2.93%) |
Apr 09, 2012 | 27.72 | 27.96 | 27.46 | 27.78 | 99,650 | -0.42(-1.50%) |
Apr 05, 2012 | 28.23 | 28.51 | 27.98 | 28.20 | 58,466 | -0.20(-0.69%) |
Apr 04, 2012 | 28.63 | 29.63 | 28.32 | 28.39 | 65,852 | -0.66(-2.26%) |
Apr 03, 2012 | 29.36 | 29.60 | 28.88 | 29.05 | 59,714 | -0.37(-1.27%) |
Apr 02, 2012 | 29.07 | 29.45 | 29.04 | 29.42 | 80,746 | +0.26(+0.91%) |
Mar 30, 2012 | 29.89 | 29.94 | 29.13 | 29.16 | 77,519 | -0.44(-1.49%) |
Mar 29, 2012 | 29.22 | 29.67 | 29.14 | 29.60 | 30,149 | +0.14(+0.47%) |
Mar 28, 2012 | 29.53 | 29.66 | 29.15 | 29.46 | 50,547 | -0.08(-0.27%) |
Mar 27, 2012 | 29.95 | 30.15 | 29.50 | 29.54 | 78,615 | -0.41(-1.38%) |
Mar 26, 2012 | 29.40 | 30.00 | 29.03 | 29.95 | 79,166 | +0.94(+3.25%) |
Mar 23, 2012 | 28.60 | 29.03 | 28.11 | 29.01 | 63,061 | +0.40(+1.41%) |
Mar 22, 2012 | 28.63 | 28.70 | 28.25 | 28.61 | 43,590 | -0.35(-1.22%) |
Mar 21, 2012 | 29.01 | 29.23 | 28.87 | 28.96 | 57,263 | -0.01(-0.03%) |
Mar 20, 2012 | 29.27 | 29.59 | 28.94 | 28.97 | 39,145 | -0.56(-1.89%) |
Mar 19, 2012 | 29.42 | 29.74 | 29.23 | 29.53 | 101,197 | +0.11(+0.37%) |
Mar 16, 2012 | 29.69 | 29.69 | 29.24 | 29.42 | 132,730 | -0.14(-0.46%) |
Mar 15, 2012 | 29.41 | 29.59 | 29.11 | 29.56 | 54,430 | +0.21(+0.70%) |
Mar 14, 2012 | 29.61 | 30.03 | 29.23 | 29.36 | 77,662 | -0.38(-1.29%) |
Mar 13, 2012 | 29.24 | 29.75 | 29.16 | 29.74 | 87,475 | +0.70(+2.40%) |
Mar 12, 2012 | 29.05 | 29.23 | 28.89 | 29.04 | 46,160 | -0.03(-0.10%) |
Mar 09, 2012 | 28.78 | 29.32 | 28.66 | 29.07 | 76,183 | +0.28(+0.99%) |
Mar 08, 2012 | 28.44 | 28.80 | 28.07 | 28.79 | 66,067 | +0.41(+1.45%) |
Mar 07, 2012 | 28.26 | 28.40 | 28.02 | 28.38 | 60,862 | +0.32(+1.15%) |
Mar 06, 2012 | 28.22 | 28.61 | 27.87 | 28.05 | 79,888 | -0.56(-1.95%) |
Mar 05, 2012 | 27.84 | 28.80 | 27.84 | 28.61 | 73,119 | +0.72(+2.57%) |
Mar 02, 2012 | 28.49 | 28.78 | 27.68 | 27.89 | 93,241 | -0.55(-1.93%) |
Mar 01, 2012 | 28.69 | 28.94 | 28.40 | 28.44 | 104,552 | -0.13(-0.45%) |
Feb 29, 2012 | 29.07 | 29.41 | 28.46 | 28.57 | 147,270 | -0.38(-1.32%) |
Feb 28, 2012 | 29.02 | 29.34 | 28.78 | 28.95 | 82,564 | +0.10(+0.34%) |
Feb 27, 2012 | 28.79 | 29.38 | 28.13 | 28.86 | 115,583 | -0.16(-0.54%) |
Feb 24, 2012 | 29.05 | 29.37 | 28.55 | 29.01 | 86,280 | -0.09(-0.30%) |
Feb 23, 2012 | 29.09 | 29.47 | 28.96 | 29.10 | 241,522 | +0.16(+0.54%) |
Feb 22, 2012 | 29.33 | 29.33 | 28.44 | 28.94 | 263,188 | +1.05(+3.76%) |
Feb 21, 2012 | 28.24 | 28.24 | 27.41 | 27.89 | 118,415 | -0.16(-0.56%) |
Feb 17, 2012 | 28.38 | 28.38 | 27.99 | 28.05 | 43,124 | -0.16(-0.56%) |
Feb 16, 2012 | 27.27 | 28.26 | 27.27 | 28.21 | 36,923 | +0.85(+3.12%) |
Feb 15, 2012 | 27.71 | 27.71 | 27.23 | 27.36 | 60,255 | -0.25(-0.92%) |
Feb 14, 2012 | 27.47 | 27.64 | 27.27 | 27.61 | 42,616 | +0.01(+0.04%) |
Feb 13, 2012 | 27.80 | 27.82 | 27.46 | 27.60 | 31,984 | +0.17(+0.61%) |
Feb 10, 2012 | 27.40 | 27.60 | 26.99 | 27.43 | 38,353 | -0.26(-0.96%) |
Feb 09, 2012 | 28.00 | 28.10 | 27.56 | 27.70 | 56,594 | -0.28(-1.02%) |
Feb 08, 2012 | 28.06 | 28.35 | 27.81 | 27.98 | 62,541 | -0.05(-0.18%) |
Feb 07, 2012 | 28.15 | 28.44 | 27.97 | 28.03 | 39,728 | -0.16(-0.56%) |
Feb 06, 2012 | 28.19 | 28.35 | 28.08 | 28.19 | 75,422 | +0.00(+0.00%) |
Feb 03, 2012 | 28.09 | 28.95 | 28.09 | 28.19 | 105,354 | +0.31(+1.13%) |
Feb 02, 2012 | 27.66 | 28.05 | 27.22 | 27.87 | 97,283 | +0.29(+1.07%) |