Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.15 | 25.42 | 24.64 | 24.82 | 184,608 | -0.37(-1.48%) |
Feb 28, 2012 | 25.04 | 25.46 | 24.95 | 25.19 | 52,606 | +0.19(+0.75%) |
Feb 27, 2012 | 24.79 | 25.15 | 24.60 | 25.00 | 46,387 | -0.02(-0.07%) |
Feb 24, 2012 | 24.97 | 25.18 | 24.76 | 25.02 | 44,367 | +0.09(+0.37%) |
Feb 23, 2012 | 24.49 | 24.99 | 24.01 | 24.93 | 61,624 | +0.50(+2.07%) |
Feb 22, 2012 | 24.41 | 24.67 | 24.31 | 24.43 | 58,010 | -0.04(-0.15%) |
Feb 21, 2012 | 24.51 | 24.62 | 24.19 | 24.46 | 114,208 | -0.06(-0.23%) |
Feb 17, 2012 | 24.65 | 25.05 | 24.40 | 24.52 | 149,469 | +0.01(+0.04%) |
Feb 16, 2012 | 24.29 | 25.05 | 23.88 | 24.51 | 328,292 | +0.24(+1.00%) |
Feb 15, 2012 | 25.44 | 25.44 | 24.07 | 24.27 | 308,159 | -0.99(-3.92%) |
Feb 14, 2012 | 25.46 | 25.66 | 25.13 | 25.26 | 107,254 | -0.34(-1.31%) |
Feb 13, 2012 | 26.00 | 26.29 | 25.51 | 25.59 | 71,975 | -0.09(-0.36%) |
Feb 10, 2012 | 25.80 | 25.86 | 25.47 | 25.69 | 79,833 | -0.38(-1.47%) |
Feb 09, 2012 | 26.65 | 26.65 | 25.89 | 26.07 | 56,212 | -0.57(-2.14%) |
Feb 08, 2012 | 26.90 | 27.23 | 26.45 | 26.64 | 32,329 | -0.33(-1.21%) |
Feb 07, 2012 | 26.79 | 27.11 | 26.50 | 26.97 | 67,611 | +0.06(+0.21%) |
Feb 06, 2012 | 26.48 | 26.91 | 26.43 | 26.91 | 48,151 | +0.27(+1.02%) |
Feb 03, 2012 | 26.44 | 26.79 | 26.15 | 26.64 | 98,585 | +0.65(+2.52%) |
Feb 02, 2012 | 25.75 | 26.08 | 25.62 | 25.99 | 73,912 | +0.22(+0.87%) |
Feb 01, 2012 | 25.23 | 25.92 | 24.99 | 25.76 | 148,343 | +0.46(+1.81%) |
Jan 31, 2012 | 25.30 | 25.41 | 24.84 | 25.30 | 91,764 | +0.13(+0.52%) |
Jan 30, 2012 | 25.29 | 25.39 | 24.95 | 25.17 | 108,846 | -0.49(-1.89%) |
Jan 27, 2012 | 24.84 | 25.70 | 24.08 | 25.66 | 384,814 | -1.55(-5.70%) |
Jan 26, 2012 | 27.01 | 27.32 | 26.83 | 27.21 | 174,821 | +0.29(+1.08%) |
Jan 25, 2012 | 26.52 | 27.10 | 26.43 | 26.92 | 102,758 | +0.45(+1.69%) |
Jan 24, 2012 | 26.17 | 26.51 | 26.02 | 26.47 | 120,625 | +0.22(+0.85%) |
Jan 23, 2012 | 26.33 | 26.43 | 26.14 | 26.25 | 36,459 | -0.07(-0.28%) |
Jan 20, 2012 | 26.60 | 26.65 | 26.16 | 26.32 | 72,212 | -0.22(-0.84%) |
Jan 19, 2012 | 26.26 | 26.71 | 25.86 | 26.55 | 96,994 | +0.29(+1.10%) |
Jan 18, 2012 | 25.15 | 26.27 | 25.15 | 26.26 | 77,461 | +0.26(+1.01%) |
Jan 17, 2012 | 26.19 | 26.36 | 25.81 | 26.00 | 98,539 | +0.03(+0.11%) |
Jan 13, 2012 | 25.64 | 26.00 | 25.62 | 25.97 | 72,054 | +0.00(+0.00%) |
Jan 12, 2012 | 26.64 | 26.73 | 25.79 | 25.97 | 183,526 | -0.67(-2.53%) |
Jan 11, 2012 | 26.33 | 26.80 | 26.27 | 26.64 | 129,063 | +0.21(+0.78%) |
Jan 10, 2012 | 26.11 | 26.44 | 25.93 | 26.43 | 87,544 | +0.68(+2.65%) |
Jan 09, 2012 | 26.19 | 26.19 | 25.62 | 25.75 | 86,570 | -0.34(-1.29%) |
Jan 06, 2012 | 26.29 | 26.43 | 26.00 | 26.09 | 84,999 | -0.12(-0.46%) |
Jan 05, 2012 | 26.06 | 26.50 | 25.88 | 26.21 | 95,815 | -0.06(-0.21%) |
Jan 04, 2012 | 26.17 | 27.13 | 26.10 | 26.27 | 58,730 | +0.41(+1.59%) |
Dec 30, 2011 | 25.90 | 26.03 | 25.74 | 25.86 | 104,475 | -0.06(-0.22%) |
Dec 29, 2011 | 25.67 | 25.93 | 25.61 | 25.91 | 45,415 | +0.31(+1.20%) |
Dec 28, 2011 | 26.14 | 26.20 | 25.55 | 25.60 | 36,620 | -0.60(-2.28%) |
Dec 27, 2011 | 26.15 | 26.30 | 26.15 | 26.20 | 66,440 | +0.00(+0.00%) |
Dec 23, 2011 | 26.15 | 26.36 | 25.90 | 26.20 | 60,133 | +0.09(+0.36%) |
Dec 21, 2011 | 26.11 | 26.14 | 25.45 | 26.11 | 75,211 | +0.04(+0.14%) |
Dec 20, 2011 | 26.08 | 26.44 | 25.85 | 26.07 | 169,778 | +0.57(+2.24%) |
Dec 19, 2011 | 26.08 | 26.36 | 25.43 | 25.50 | 114,053 | -0.42(-1.62%) |
Dec 16, 2011 | 25.52 | 26.00 | 25.43 | 25.92 | 201,441 | +0.60(+2.36%) |
Dec 15, 2011 | 24.99 | 25.41 | 23.92 | 25.32 | 85,876 | +0.74(+3.00%) |
Dec 14, 2011 | 24.64 | 25.01 | 24.34 | 24.58 | 124,445 | -0.24(-0.98%) |
Dec 13, 2011 | 25.71 | 26.15 | 24.75 | 24.83 | 114,265 | -0.64(-2.50%) |
Dec 12, 2011 | 25.50 | 25.55 | 25.06 | 25.46 | 69,395 | -0.39(-1.52%) |
Dec 09, 2011 | 25.23 | 26.02 | 25.22 | 25.86 | 93,391 | +0.74(+2.94%) |
Dec 08, 2011 | 26.31 | 26.31 | 25.08 | 25.12 | 118,697 | -1.39(-5.25%) |
Dec 07, 2011 | 26.43 | 26.60 | 26.09 | 26.51 | 85,348 | -0.07(-0.25%) |
Dec 06, 2011 | 26.31 | 26.67 | 26.20 | 26.57 | 93,949 | +0.20(+0.74%) |
Dec 05, 2011 | 26.33 | 26.60 | 25.83 | 26.38 | 152,101 | +0.49(+1.88%) |
Dec 02, 2011 | 25.76 | 26.10 | 25.72 | 25.89 | 151,769 | +0.45(+1.76%) |