Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.65 | 25.70 | 25.32 | 25.36 | 81,386 | -0.27(-1.04%) |
Feb 28, 2012 | 25.49 | 25.71 | 25.49 | 25.62 | 18,593 | +0.16(+0.61%) |
Feb 27, 2012 | 25.36 | 25.61 | 25.20 | 25.47 | 183,867 | +0.00(+0.00%) |
Feb 24, 2012 | 25.60 | 25.60 | 25.43 | 25.47 | 93,753 | +0.02(+0.08%) |
Feb 23, 2012 | 25.36 | 25.48 | 25.17 | 25.45 | 21,511 | +0.12(+0.46%) |
Feb 22, 2012 | 25.44 | 25.54 | 25.32 | 25.33 | 31,315 | -0.05(-0.22%) |
Feb 21, 2012 | 25.59 | 25.68 | 25.32 | 25.39 | 36,088 | -0.15(-0.57%) |
Feb 17, 2012 | 25.89 | 25.89 | 25.48 | 25.53 | 58,606 | -0.26(-0.99%) |
Feb 16, 2012 | 25.31 | 25.82 | 25.31 | 25.79 | 49,042 | +0.55(+2.18%) |
Feb 15, 2012 | 25.46 | 25.57 | 25.22 | 25.24 | 258,818 | -0.05(-0.21%) |
Feb 14, 2012 | 25.15 | 25.31 | 25.14 | 25.29 | 21,621 | +0.09(+0.36%) |
Feb 13, 2012 | 25.39 | 25.39 | 25.01 | 25.20 | 60,812 | +0.07(+0.27%) |
Feb 10, 2012 | 25.17 | 25.25 | 25.04 | 25.13 | 59,213 | -0.39(-1.52%) |
Feb 09, 2012 | 25.55 | 25.55 | 25.31 | 25.52 | 50,003 | +0.20(+0.80%) |
Feb 08, 2012 | 25.13 | 25.43 | 25.13 | 25.32 | 81,957 | +0.25(+0.99%) |
Feb 07, 2012 | 24.98 | 25.17 | 24.94 | 25.07 | 68,572 | +0.02(+0.07%) |
Feb 06, 2012 | 25.14 | 25.15 | 24.98 | 25.06 | 77,211 | -0.20(-0.80%) |
Feb 03, 2012 | 25.16 | 25.31 | 25.11 | 25.26 | 73,661 | +0.38(+1.51%) |
Feb 02, 2012 | 24.80 | 24.99 | 24.79 | 24.88 | 90,582 | +0.16(+0.63%) |
Feb 01, 2012 | 24.49 | 24.84 | 24.44 | 24.73 | 98,766 | +0.55(+2.27%) |
Jan 31, 2012 | 24.33 | 24.33 | 24.02 | 24.18 | 59,416 | +0.03(+0.11%) |
Jan 30, 2012 | 24.01 | 24.20 | 23.82 | 24.15 | 69,087 | -0.05(-0.23%) |
Jan 27, 2012 | 23.97 | 24.26 | 23.97 | 24.20 | 86,237 | +0.16(+0.69%) |
Jan 26, 2012 | 24.36 | 24.44 | 23.95 | 24.04 | 69,454 | -0.26(-1.06%) |
Jan 25, 2012 | 24.26 | 24.33 | 23.99 | 24.30 | 57,097 | +0.25(+1.03%) |
Jan 24, 2012 | 23.88 | 24.08 | 23.85 | 24.05 | 77,295 | +0.08(+0.34%) |
Jan 23, 2012 | 24.06 | 24.12 | 23.81 | 23.97 | 43,385 | -0.09(-0.38%) |
Jan 20, 2012 | 23.98 | 24.09 | 23.97 | 24.06 | 75,632 | -0.03(-0.11%) |
Jan 19, 2012 | 23.93 | 24.17 | 23.93 | 24.08 | 65,818 | +0.31(+1.31%) |
Jan 18, 2012 | 23.26 | 23.77 | 23.26 | 23.77 | 110,289 | +0.65(+2.81%) |
Jan 17, 2012 | 23.18 | 23.27 | 23.09 | 23.12 | 33,910 | +0.19(+0.83%) |
Jan 13, 2012 | 23.10 | 23.10 | 22.84 | 22.93 | 25,697 | -0.32(-1.37%) |
Jan 12, 2012 | 23.17 | 23.27 | 23.02 | 23.25 | 67,407 | +0.11(+0.49%) |
Jan 11, 2012 | 23.10 | 23.18 | 23.06 | 23.14 | 132,860 | +0.09(+0.38%) |
Jan 10, 2012 | 23.08 | 23.19 | 23.01 | 23.05 | 23,714 | +0.19(+0.84%) |
Jan 09, 2012 | 22.75 | 22.91 | 22.68 | 22.86 | 14,000 | +0.18(+0.78%) |
Jan 06, 2012 | 22.65 | 22.72 | 22.54 | 22.68 | 30,499 | +0.05(+0.23%) |
Jan 05, 2012 | 22.32 | 22.64 | 22.32 | 22.63 | 59,069 | +0.28(+1.27%) |
Jan 04, 2012 | 22.32 | 22.39 | 22.18 | 22.34 | 37,357 | +0.25(+1.12%) |
Dec 30, 2011 | 22.14 | 22.22 | 22.10 | 22.10 | 34,807 | -0.05(-0.21%) |
Dec 29, 2011 | 21.99 | 22.15 | 21.97 | 22.14 | 47,995 | +0.18(+0.83%) |
Dec 28, 2011 | 22.20 | 22.24 | 21.92 | 21.96 | 41,043 | -0.30(-1.36%) |
Dec 27, 2011 | 22.28 | 22.37 | 22.23 | 22.26 | 31,902 | +0.00(+0.00%) |
Dec 23, 2011 | 22.09 | 22.26 | 22.07 | 22.26 | 26,975 | +0.71(+3.27%) |
Dec 21, 2011 | 21.90 | 21.90 | 21.24 | 21.56 | 103,036 | -0.40(-1.84%) |
Dec 20, 2011 | 21.48 | 22.01 | 21.48 | 21.96 | 55,051 | +0.82(+3.86%) |
Dec 19, 2011 | 21.62 | 21.62 | 21.09 | 21.14 | 52,885 | -0.39(-1.83%) |
Dec 16, 2011 | 21.52 | 21.82 | 21.46 | 21.54 | 67,366 | +0.13(+0.60%) |
Dec 15, 2011 | 21.74 | 21.74 | 21.39 | 21.41 | 63,408 | -0.09(-0.43%) |
Dec 14, 2011 | 21.89 | 21.89 | 21.38 | 21.50 | 161,794 | -0.47(-2.13%) |
Dec 13, 2011 | 22.56 | 22.56 | 21.87 | 21.97 | 83,007 | -0.35(-1.57%) |
Dec 12, 2011 | 22.45 | 22.45 | 22.12 | 22.32 | 24,007 | -0.41(-1.81%) |
Dec 09, 2011 | 22.33 | 22.78 | 22.27 | 22.73 | 37,445 | +0.47(+2.11%) |
Dec 08, 2011 | 22.63 | 22.76 | 22.25 | 22.26 | 47,512 | -0.57(-2.49%) |
Dec 07, 2011 | 22.67 | 22.85 | 22.42 | 22.83 | 37,298 | +0.06(+0.28%) |
Dec 06, 2011 | 22.88 | 22.92 | 22.70 | 22.77 | 208,716 | -0.12(-0.52%) |
Dec 05, 2011 | 22.79 | 23.05 | 22.77 | 22.88 | 16,021 | +0.33(+1.46%) |
Dec 02, 2011 | 22.92 | 22.94 | 22.55 | 22.55 | 53,159 | -0.16(-0.73%) |