Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.25 | 26.31 | 25.87 | 25.91 | 56,329 | -0.27(-1.02%) |
Feb 28, 2012 | 26.21 | 26.30 | 26.10 | 26.17 | 54,014 | -0.01(-0.03%) |
Feb 27, 2012 | 26.14 | 26.22 | 25.99 | 26.18 | 91,548 | +0.08(+0.32%) |
Feb 24, 2012 | 26.14 | 26.14 | 26.10 | 26.10 | 15,444 | +0.13(+0.49%) |
Feb 23, 2012 | 25.95 | 26.07 | 25.92 | 25.97 | 26,265 | +0.05(+0.19%) |
Feb 22, 2012 | 25.69 | 26.05 | 25.69 | 25.92 | 49,566 | +0.06(+0.22%) |
Feb 21, 2012 | 25.81 | 25.93 | 25.81 | 25.86 | 55,111 | +0.29(+1.13%) |
Feb 17, 2012 | 25.51 | 25.57 | 25.48 | 25.57 | 40,656 | +0.04(+0.17%) |
Feb 16, 2012 | 25.24 | 25.62 | 25.24 | 25.53 | 57,992 | +0.19(+0.75%) |
Feb 15, 2012 | 25.46 | 25.46 | 25.29 | 25.34 | 30,491 | +0.06(+0.25%) |
Feb 14, 2012 | 25.32 | 25.33 | 25.23 | 25.28 | 107,827 | -0.26(-1.02%) |
Feb 13, 2012 | 25.52 | 25.83 | 25.52 | 25.54 | 65,031 | +0.26(+1.03%) |
Feb 10, 2012 | 25.50 | 25.50 | 25.27 | 25.28 | 33,246 | -0.51(-1.99%) |
Feb 09, 2012 | 25.92 | 25.92 | 25.74 | 25.79 | 79,874 | -0.01(-0.03%) |
Feb 08, 2012 | 25.74 | 25.93 | 25.64 | 25.80 | 40,034 | -0.01(-0.05%) |
Feb 07, 2012 | 25.57 | 25.98 | 25.57 | 25.81 | 51,925 | +0.04(+0.14%) |
Feb 06, 2012 | 25.74 | 25.93 | 25.74 | 25.78 | 29,748 | -0.01(-0.05%) |
Feb 03, 2012 | 25.88 | 25.96 | 25.78 | 25.79 | 43,160 | +0.06(+0.22%) |
Feb 02, 2012 | 25.66 | 36.91 | 25.58 | 25.74 | 416,211 | +0.30(+1.19%) |
Feb 01, 2012 | 25.78 | 25.78 | 25.40 | 25.43 | 40,901 | +0.33(+1.32%) |
Jan 31, 2012 | 25.09 | 25.15 | 24.92 | 25.10 | 33,429 | -0.05(-0.19%) |
Jan 30, 2012 | 25.36 | 25.36 | 24.85 | 25.15 | 31,817 | -0.81(-3.13%) |
Jan 27, 2012 | 25.33 | 25.96 | 25.33 | 25.96 | 356,472 | +0.67(+2.65%) |
Jan 26, 2012 | 25.31 | 25.42 | 25.23 | 25.29 | 42,041 | +0.06(+0.25%) |
Jan 25, 2012 | 24.82 | 25.24 | 24.64 | 25.23 | 70,336 | +0.41(+1.65%) |
Jan 24, 2012 | 24.57 | 24.82 | 24.57 | 24.82 | 61,057 | -0.14(-0.56%) |
Jan 23, 2012 | 25.01 | 25.01 | 24.80 | 24.96 | 30,500 | +0.19(+0.77%) |
Jan 20, 2012 | 24.71 | 24.77 | 24.71 | 24.77 | 21,486 | +0.01(+0.06%) |
Jan 19, 2012 | 24.69 | 24.86 | 24.69 | 24.76 | 37,486 | +0.03(+0.11%) |
Jan 18, 2012 | 24.45 | 24.93 | 24.45 | 24.73 | 93,033 | +0.32(+1.30%) |
Jan 17, 2012 | 24.55 | 24.55 | 24.38 | 24.41 | 37,314 | +0.36(+1.49%) |
Jan 13, 2012 | 23.97 | 24.16 | 23.89 | 24.05 | 24,842 | -0.22(-0.90%) |
Jan 12, 2012 | 24.19 | 24.36 | 23.90 | 24.27 | 34,504 | +0.07(+0.29%) |
Jan 11, 2012 | 24.10 | 24.20 | 23.97 | 24.20 | 58,696 | -0.04(-0.17%) |
Jan 10, 2012 | 24.31 | 24.31 | 24.13 | 24.24 | 37,186 | +0.42(+1.78%) |
Jan 09, 2012 | 23.79 | 23.86 | 23.70 | 23.82 | 34,907 | +0.06(+0.27%) |
Jan 06, 2012 | 24.02 | 24.02 | 23.76 | 23.76 | 46,184 | -0.15(-0.62%) |
Jan 05, 2012 | 23.94 | 24.18 | 23.84 | 23.90 | 39,993 | -0.13(-0.53%) |
Jan 04, 2012 | 24.13 | 24.23 | 24.03 | 24.03 | 95,472 | +0.78(+3.33%) |
Dec 30, 2011 | 23.85 | 23.85 | 23.21 | 23.26 | 391,530 | +0.11(+0.46%) |
Dec 29, 2011 | 22.92 | 23.86 | 22.92 | 23.15 | 101,638 | +0.29(+1.26%) |
Dec 28, 2011 | 23.90 | 23.90 | 22.86 | 22.86 | 61,131 | -0.63(-2.70%) |
Dec 27, 2011 | 23.52 | 23.61 | 23.47 | 23.50 | 114,651 | +0.11(+0.48%) |
Dec 23, 2011 | 23.38 | 23.58 | 23.37 | 23.38 | 127,472 | +0.44(+1.90%) |
Dec 21, 2011 | 22.85 | 23.07 | 22.81 | 22.95 | 232,949 | +0.07(+0.31%) |
Dec 20, 2011 | 22.85 | 22.88 | 22.84 | 22.88 | 103,363 | +0.66(+2.95%) |
Dec 19, 2011 | 22.48 | 22.48 | 22.12 | 22.22 | 128,573 | -0.39(-1.71%) |
Dec 16, 2011 | 22.71 | 22.71 | 22.45 | 22.61 | 91,337 | +0.23(+1.01%) |
Dec 15, 2011 | 22.43 | 22.43 | 22.38 | 22.38 | 70,787 | +0.21(+0.95%) |
Dec 14, 2011 | 22.30 | 22.30 | 22.17 | 22.17 | 27,507 | -0.66(-2.87%) |
Dec 13, 2011 | 23.47 | 23.47 | 22.80 | 22.83 | 60,422 | -0.17(-0.74%) |
Dec 12, 2011 | 22.90 | 23.11 | 22.81 | 22.99 | 29,874 | -0.63(-2.68%) |
Dec 09, 2011 | 23.38 | 23.66 | 23.38 | 23.63 | 61,267 | +0.38(+1.65%) |
Dec 08, 2011 | 23.45 | 23.56 | 23.25 | 23.25 | 43,156 | -0.83(-3.46%) |
Dec 07, 2011 | 23.89 | 24.15 | 23.82 | 24.08 | 32,447 | -0.13(-0.55%) |
Dec 06, 2011 | 23.97 | 24.21 | 23.94 | 24.21 | 20,301 | +0.20(+0.85%) |
Dec 05, 2011 | 24.26 | 24.48 | 24.01 | 24.01 | 61,517 | +0.04(+0.15%) |
Dec 02, 2011 | 24.43 | 24.43 | 23.95 | 23.97 | 61,996 | -0.14(-0.58%) |