Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.33 | 24.50 | 23.83 | 24.36 | 727,982 | +0.06(+0.25%) |
Feb 28, 2012 | 24.21 | 24.44 | 24.09 | 24.30 | 611,348 | +0.16(+0.65%) |
Feb 27, 2012 | 23.83 | 24.31 | 23.50 | 24.14 | 654,574 | +0.21(+0.87%) |
Feb 24, 2012 | 24.30 | 24.41 | 23.91 | 23.93 | 735,004 | -0.31(-1.26%) |
Feb 23, 2012 | 24.44 | 24.44 | 24.03 | 24.24 | 524,797 | -0.15(-0.61%) |
Feb 22, 2012 | 24.41 | 24.58 | 24.13 | 24.38 | 539,699 | -0.02(-0.07%) |
Feb 21, 2012 | 24.83 | 24.91 | 24.22 | 24.40 | 532,665 | -0.39(-1.58%) |
Feb 17, 2012 | 25.20 | 25.21 | 24.77 | 24.79 | 410,830 | -0.31(-1.25%) |
Feb 16, 2012 | 24.64 | 25.24 | 24.58 | 25.11 | 596,639 | +0.51(+2.06%) |
Feb 15, 2012 | 24.72 | 24.82 | 24.41 | 24.60 | 532,118 | -0.10(-0.39%) |
Feb 14, 2012 | 24.45 | 24.71 | 24.42 | 24.70 | 473,671 | +0.19(+0.78%) |
Feb 13, 2012 | 24.72 | 25.45 | 24.38 | 24.51 | 1,076,611 | +0.13(+0.54%) |
Feb 10, 2012 | 25.29 | 27.71 | 24.25 | 24.38 | 3,012,768 | -0.69(-2.75%) |
Feb 09, 2012 | 24.89 | 25.19 | 24.47 | 25.06 | 715,312 | +0.14(+0.56%) |
Feb 08, 2012 | 25.00 | 25.17 | 24.64 | 24.93 | 392,983 | -0.12(-0.49%) |
Feb 07, 2012 | 24.72 | 25.09 | 24.60 | 25.05 | 571,538 | +0.24(+0.98%) |
Feb 06, 2012 | 24.85 | 24.86 | 24.65 | 24.80 | 378,276 | -0.15(-0.59%) |
Feb 03, 2012 | 24.78 | 25.30 | 24.75 | 24.95 | 651,433 | +0.44(+1.81%) |
Feb 02, 2012 | 24.29 | 24.72 | 24.01 | 24.51 | 621,093 | +0.27(+1.12%) |
Feb 01, 2012 | 23.32 | 24.28 | 23.20 | 24.24 | 881,018 | +1.04(+4.47%) |
Jan 31, 2012 | 24.49 | 24.49 | 23.04 | 23.20 | 1,694,580 | -1.32(-5.37%) |
Jan 30, 2012 | 24.22 | 24.65 | 24.06 | 24.52 | 863,910 | +0.10(+0.43%) |
Jan 27, 2012 | 23.92 | 24.56 | 23.71 | 24.41 | 582,427 | +0.37(+1.52%) |
Jan 26, 2012 | 24.17 | 24.21 | 23.84 | 24.04 | 563,908 | -0.05(-0.22%) |
Jan 25, 2012 | 23.16 | 24.18 | 23.11 | 24.10 | 953,125 | +0.91(+3.91%) |
Jan 24, 2012 | 22.57 | 23.22 | 22.31 | 23.19 | 768,760 | +0.53(+2.35%) |
Jan 23, 2012 | 22.23 | 22.80 | 21.87 | 22.66 | 1,294,127 | +0.50(+2.24%) |
Jan 20, 2012 | 22.39 | 22.55 | 22.11 | 22.16 | 1,304,727 | -0.19(-0.86%) |
Jan 19, 2012 | 22.29 | 22.79 | 22.01 | 22.35 | 1,059,723 | +0.10(+0.43%) |
Jan 18, 2012 | 21.72 | 22.37 | 21.45 | 22.26 | 572,424 | +0.55(+2.53%) |
Jan 17, 2012 | 21.94 | 21.98 | 21.44 | 21.71 | 428,540 | -0.05(-0.24%) |
Jan 13, 2012 | 22.53 | 22.59 | 21.70 | 21.76 | 664,436 | -0.89(-3.93%) |
Jan 12, 2012 | 22.72 | 22.83 | 22.55 | 22.65 | 536,305 | -0.02(-0.08%) |
Jan 11, 2012 | 22.79 | 23.10 | 22.60 | 22.67 | 690,835 | -0.26(-1.14%) |
Jan 10, 2012 | 22.76 | 23.09 | 22.75 | 22.93 | 454,712 | +0.39(+1.74%) |
Jan 09, 2012 | 22.84 | 23.06 | 22.48 | 22.54 | 644,433 | -0.22(-0.96%) |
Jan 06, 2012 | 23.20 | 23.37 | 22.72 | 22.75 | 452,985 | -0.42(-1.81%) |
Jan 05, 2012 | 23.13 | 23.31 | 22.77 | 23.17 | 604,761 | -0.08(-0.34%) |
Jan 04, 2012 | 23.11 | 23.49 | 23.11 | 23.25 | 439,646 | -0.01(-0.04%) |
Dec 30, 2011 | 23.60 | 23.77 | 23.26 | 23.26 | 242,987 | -0.51(-2.16%) |
Dec 29, 2011 | 23.29 | 23.84 | 23.23 | 23.77 | 225,478 | +0.58(+2.48%) |
Dec 28, 2011 | 23.66 | 23.72 | 23.16 | 23.20 | 207,499 | -0.51(-2.17%) |
Dec 27, 2011 | 23.58 | 23.81 | 23.54 | 23.71 | 171,778 | +0.05(+0.22%) |
Dec 23, 2011 | 23.68 | 23.84 | 23.63 | 23.66 | 126,747 | +0.50(+2.15%) |
Dec 21, 2011 | 23.23 | 23.25 | 22.82 | 23.16 | 366,491 | -0.10(-0.45%) |
Dec 20, 2011 | 23.11 | 23.45 | 22.96 | 23.27 | 561,575 | +0.69(+3.05%) |
Dec 19, 2011 | 23.02 | 23.13 | 22.49 | 22.58 | 509,718 | -0.26(-1.15%) |
Dec 16, 2011 | 23.00 | 23.35 | 22.66 | 22.84 | 1,109,660 | +0.01(+0.04%) |
Dec 15, 2011 | 22.29 | 23.07 | 22.14 | 22.83 | 657,596 | +0.82(+3.72%) |
Dec 14, 2011 | 22.36 | 22.61 | 21.99 | 22.01 | 636,659 | -0.53(-2.36%) |
Dec 13, 2011 | 23.77 | 23.85 | 22.45 | 22.55 | 398,155 | -1.13(-4.79%) |
Dec 12, 2011 | 23.46 | 23.68 | 23.13 | 23.68 | 344,963 | -0.01(-0.04%) |
Dec 09, 2011 | 23.28 | 23.99 | 23.16 | 23.69 | 303,248 | +0.43(+1.84%) |
Dec 08, 2011 | 23.23 | 23.57 | 23.09 | 23.26 | 403,584 | -0.19(-0.82%) |
Dec 07, 2011 | 23.28 | 23.70 | 23.00 | 23.45 | 282,995 | -0.01(-0.04%) |
Dec 06, 2011 | 23.42 | 23.65 | 23.20 | 23.46 | 343,520 | +0.08(+0.34%) |
Dec 05, 2011 | 23.61 | 23.61 | 23.25 | 23.38 | 350,363 | +0.08(+0.34%) |
Dec 02, 2011 | 22.97 | 23.41 | 22.82 | 23.30 | 401,791 | +0.64(+2.81%) |