Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.98 | 26.10 | 25.71 | 25.71 | 22,040 | -0.11(-0.42%) |
Feb 28, 2012 | 25.71 | 25.83 | 25.65 | 25.82 | 19,790 | +0.16(+0.63%) |
Feb 27, 2012 | 25.59 | 25.67 | 25.42 | 25.66 | 12,376 | +0.03(+0.12%) |
Feb 24, 2012 | 25.59 | 25.77 | 25.59 | 25.63 | 18,170 | +0.13(+0.53%) |
Feb 23, 2012 | 25.44 | 25.56 | 25.36 | 25.50 | 20,668 | -0.11(-0.44%) |
Feb 22, 2012 | 25.44 | 25.62 | 25.43 | 25.61 | 7,972 | +0.17(+0.65%) |
Feb 21, 2012 | 25.65 | 25.65 | 25.34 | 25.44 | 16,822 | -0.21(-0.82%) |
Feb 17, 2012 | 25.53 | 25.71 | 25.47 | 25.65 | 17,762 | +0.19(+0.75%) |
Feb 16, 2012 | 25.02 | 25.47 | 25.02 | 25.46 | 8,582 | +0.31(+1.23%) |
Feb 15, 2012 | 25.14 | 25.25 | 25.10 | 25.15 | 13,672 | +0.11(+0.46%) |
Feb 14, 2012 | 24.96 | 25.05 | 24.90 | 25.04 | 9,945 | -0.08(-0.30%) |
Feb 13, 2012 | 25.09 | 25.23 | 25.02 | 25.11 | 10,186 | +0.29(+1.18%) |
Feb 10, 2012 | 24.89 | 24.89 | 24.71 | 24.82 | 34,356 | -0.41(-1.61%) |
Feb 09, 2012 | 25.14 | 25.23 | 25.07 | 25.23 | 11,371 | +0.05(+0.18%) |
Feb 08, 2012 | 25.14 | 25.22 | 25.05 | 25.18 | 31,757 | +0.19(+0.75%) |
Feb 07, 2012 | 24.88 | 25.05 | 24.78 | 24.99 | 19,153 | -0.04(-0.15%) |
Feb 06, 2012 | 24.77 | 25.03 | 24.77 | 25.03 | 28,902 | +0.20(+0.82%) |
Feb 03, 2012 | 24.78 | 24.96 | 24.78 | 24.83 | 20,166 | +0.20(+0.79%) |
Feb 02, 2012 | 24.63 | 24.78 | 24.61 | 24.63 | 20,278 | +0.06(+0.24%) |
Feb 01, 2012 | 24.34 | 24.59 | 24.34 | 24.57 | 24,688 | +0.65(+2.70%) |
Jan 31, 2012 | 23.77 | 23.95 | 23.77 | 23.93 | 21,655 | +0.22(+0.95%) |
Jan 30, 2012 | 23.64 | 23.81 | 23.51 | 23.70 | 21,116 | -0.26(-1.09%) |
Jan 27, 2012 | 23.76 | 23.97 | 23.76 | 23.97 | 9,226 | +0.40(+1.72%) |
Jan 26, 2012 | 23.68 | 23.86 | 23.56 | 23.56 | 10,711 | -0.14(-0.57%) |
Jan 25, 2012 | 23.45 | 23.73 | 23.41 | 23.70 | 27,219 | +0.26(+1.09%) |
Jan 24, 2012 | 23.31 | 23.52 | 23.31 | 23.44 | 46,747 | -0.11(-0.48%) |
Jan 23, 2012 | 23.43 | 23.68 | 23.43 | 23.55 | 53,255 | +0.11(+0.48%) |
Jan 20, 2012 | 23.35 | 23.49 | 23.35 | 23.44 | 13,163 | +0.07(+0.32%) |
Jan 19, 2012 | 23.34 | 23.44 | 23.34 | 23.37 | 13,847 | +0.02(+0.10%) |
Jan 18, 2012 | 23.01 | 23.35 | 22.96 | 23.34 | 38,379 | +0.49(+2.16%) |
Jan 17, 2012 | 22.71 | 22.95 | 22.71 | 22.85 | 14,089 | +0.23(+1.02%) |
Jan 13, 2012 | 22.68 | 22.68 | 22.43 | 22.62 | 12,527 | -0.17(-0.74%) |
Jan 12, 2012 | 22.73 | 22.86 | 22.72 | 22.79 | 7,898 | +0.19(+0.83%) |
Jan 11, 2012 | 22.42 | 22.62 | 22.42 | 22.60 | 13,042 | +0.07(+0.33%) |
Jan 10, 2012 | 22.58 | 22.71 | 22.52 | 22.53 | 15,512 | +0.25(+1.11%) |
Jan 09, 2012 | 22.09 | 22.31 | 22.09 | 22.28 | 7,806 | +0.21(+0.95%) |
Jan 06, 2012 | 22.20 | 22.20 | 21.96 | 22.07 | 9,099 | -0.15(-0.68%) |
Jan 05, 2012 | 22.05 | 22.26 | 22.05 | 22.22 | 13,256 | +0.01(+0.03%) |
Jan 04, 2012 | 21.89 | 22.28 | 21.89 | 22.21 | 37,615 | +0.58(+2.67%) |
Dec 30, 2011 | 21.64 | 21.80 | 21.54 | 21.63 | 47,844 | -0.04(-0.17%) |
Dec 29, 2011 | 21.42 | 21.69 | 21.42 | 21.67 | 21,866 | +0.21(+0.98%) |
Dec 28, 2011 | 21.72 | 21.72 | 21.39 | 21.46 | 13,516 | -0.40(-1.82%) |
Dec 27, 2011 | 21.64 | 21.86 | 21.63 | 21.86 | 91,838 | +0.08(+0.38%) |
Dec 23, 2011 | 21.70 | 21.82 | 21.63 | 21.78 | 50,641 | +0.36(+1.68%) |
Dec 21, 2011 | 21.36 | 21.48 | 21.21 | 21.42 | 52,446 | +0.01(+0.04%) |
Dec 20, 2011 | 21.17 | 21.47 | 21.17 | 21.41 | 57,287 | +0.71(+3.41%) |
Dec 19, 2011 | 21.25 | 21.25 | 20.70 | 20.70 | 21,104 | -0.76(-3.53%) |
Dec 16, 2011 | 21.57 | 21.61 | 21.40 | 21.46 | 30,038 | +0.06(+0.28%) |
Dec 15, 2011 | 21.65 | 21.65 | 21.35 | 21.40 | 26,471 | +0.18(+0.85%) |
Dec 14, 2011 | 21.35 | 21.35 | 21.17 | 21.22 | 13,305 | +0.01(+0.04%) |
Dec 13, 2011 | 21.70 | 21.74 | 21.21 | 21.21 | 28,379 | -0.20(-0.91%) |
Dec 12, 2011 | 21.61 | 21.61 | 21.33 | 21.41 | 22,861 | -0.66(-2.99%) |
Dec 09, 2011 | 21.76 | 22.11 | 21.76 | 22.07 | 21,687 | +0.40(+1.83%) |
Dec 08, 2011 | 22.08 | 22.08 | 21.67 | 21.67 | 26,833 | -0.70(-3.12%) |
Dec 07, 2011 | 22.05 | 22.37 | 22.05 | 22.37 | 30,352 | +0.05(+0.24%) |
Dec 06, 2011 | 22.29 | 22.33 | 22.07 | 22.32 | 23,291 | -0.08(-0.37%) |
Dec 05, 2011 | 22.36 | 22.51 | 22.29 | 22.40 | 31,525 | +0.34(+1.53%) |
Dec 02, 2011 | 22.38 | 22.39 | 22.04 | 22.06 | 26,221 | -0.22(-0.98%) |