Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.19 | 25.28 | 25.02 | 25.02 | 45,828 | -0.16(-0.64%) |
Feb 28, 2012 | 25.10 | 25.19 | 25.10 | 25.18 | 15,542 | +0.05(+0.19%) |
Feb 27, 2012 | 24.96 | 25.17 | 24.94 | 25.13 | 101,441 | +0.08(+0.34%) |
Feb 24, 2012 | 25.11 | 25.13 | 25.04 | 25.04 | 31,104 | +0.01(+0.03%) |
Feb 23, 2012 | 24.93 | 25.04 | 24.88 | 25.04 | 22,760 | +0.15(+0.61%) |
Feb 22, 2012 | 24.99 | 25.02 | 24.88 | 24.88 | 28,318 | -0.04(-0.16%) |
Feb 21, 2012 | 25.04 | 25.12 | 24.92 | 24.92 | 39,667 | -0.08(-0.34%) |
Feb 17, 2012 | 25.02 | 25.03 | 24.93 | 25.01 | 35,369 | +0.09(+0.37%) |
Feb 16, 2012 | 24.65 | 24.96 | 24.65 | 24.92 | 57,863 | +0.30(+1.22%) |
Feb 15, 2012 | 24.87 | 24.88 | 24.61 | 24.61 | 31,166 | -0.15(-0.62%) |
Feb 14, 2012 | 24.68 | 24.77 | 24.63 | 24.77 | 25,040 | -0.02(-0.10%) |
Feb 13, 2012 | 24.77 | 24.81 | 24.70 | 24.79 | 22,195 | +0.18(+0.75%) |
Feb 10, 2012 | 24.61 | 24.64 | 24.55 | 24.61 | 63,596 | -0.20(-0.80%) |
Feb 09, 2012 | 24.80 | 24.83 | 24.71 | 24.81 | 29,191 | +0.04(+0.17%) |
Feb 08, 2012 | 24.75 | 24.79 | 24.62 | 24.76 | 28,313 | +0.04(+0.15%) |
Feb 07, 2012 | 24.65 | 24.75 | 24.55 | 24.73 | 65,019 | +0.07(+0.28%) |
Feb 06, 2012 | 24.57 | 24.66 | 24.53 | 24.66 | 35,225 | -0.04(-0.18%) |
Feb 03, 2012 | 24.61 | 24.70 | 24.54 | 24.70 | 387,617 | +0.39(+1.59%) |
Feb 02, 2012 | 24.32 | 24.37 | 24.28 | 24.32 | 21,235 | +0.04(+0.15%) |
Feb 01, 2012 | 24.23 | 24.37 | 24.20 | 24.28 | 24,804 | +0.23(+0.97%) |
Jan 31, 2012 | 24.18 | 24.18 | 23.93 | 24.05 | 919,877 | +0.02(+0.07%) |
Jan 30, 2012 | 23.89 | 24.08 | 23.83 | 24.03 | 217,803 | -0.07(-0.29%) |
Jan 27, 2012 | 24.04 | 24.11 | 24.04 | 24.10 | 18,076 | -0.01(-0.03%) |
Jan 26, 2012 | 24.38 | 24.38 | 24.05 | 24.11 | 10,687 | -0.13(-0.52%) |
Jan 25, 2012 | 24.04 | 24.29 | 23.94 | 24.24 | 33,922 | +0.18(+0.77%) |
Jan 24, 2012 | 23.94 | 24.05 | 23.89 | 24.05 | 24,804 | +0.01(+0.03%) |
Jan 23, 2012 | 24.04 | 24.16 | 23.95 | 24.04 | 42,995 | +0.01(+0.03%) |
Jan 20, 2012 | 24.00 | 24.04 | 23.95 | 24.04 | 62,591 | -0.02(-0.08%) |
Jan 19, 2012 | 23.97 | 24.06 | 23.93 | 24.06 | 37,222 | +0.13(+0.54%) |
Jan 18, 2012 | 23.64 | 23.93 | 23.64 | 23.93 | 211,918 | +0.29(+1.21%) |
Jan 17, 2012 | 23.77 | 23.79 | 23.62 | 23.64 | 29,047 | +0.08(+0.34%) |
Jan 13, 2012 | 23.53 | 23.56 | 23.39 | 23.56 | 10,488 | -0.13(-0.56%) |
Jan 12, 2012 | 23.64 | 23.71 | 23.54 | 23.69 | 26,117 | +0.08(+0.32%) |
Jan 11, 2012 | 23.52 | 23.65 | 23.49 | 23.62 | 782,526 | +0.00(+0.02%) |
Jan 10, 2012 | 23.62 | 23.64 | 23.56 | 23.61 | 166,145 | +0.24(+1.01%) |
Jan 09, 2012 | 23.39 | 23.40 | 23.31 | 23.38 | 9,535 | +0.06(+0.25%) |
Jan 06, 2012 | 23.37 | 23.37 | 23.30 | 23.32 | 7,461 | -0.04(-0.17%) |
Jan 05, 2012 | 23.14 | 23.37 | 23.13 | 23.36 | 23,374 | +0.06(+0.24%) |
Jan 04, 2012 | 23.20 | 23.30 | 23.12 | 23.30 | 15,104 | +0.32(+1.38%) |
Dec 30, 2011 | 23.05 | 23.05 | 22.99 | 22.99 | 55,220 | -0.06(-0.28%) |
Dec 29, 2011 | 22.86 | 23.06 | 22.86 | 23.05 | 9,461 | +0.24(+1.06%) |
Dec 28, 2011 | 23.10 | 23.10 | 22.78 | 22.81 | 20,036 | -0.31(-1.34%) |
Dec 27, 2011 | 23.05 | 23.17 | 23.05 | 23.12 | 16,415 | +0.07(+0.30%) |
Dec 23, 2011 | 22.93 | 23.05 | 22.92 | 23.05 | 57,965 | +0.34(+1.49%) |
Dec 21, 2011 | 22.62 | 22.71 | 22.51 | 22.71 | 31,517 | +0.08(+0.34%) |
Dec 20, 2011 | 22.33 | 22.63 | 22.33 | 22.63 | 21,717 | +0.71(+3.26%) |
Dec 19, 2011 | 22.33 | 22.33 | 21.92 | 21.92 | 55,418 | -0.33(-1.49%) |
Dec 16, 2011 | 22.37 | 22.37 | 22.19 | 22.25 | 121,553 | +0.10(+0.47%) |
Dec 15, 2011 | 22.28 | 22.30 | 22.13 | 22.15 | 29,256 | +0.10(+0.45%) |
Dec 14, 2011 | 22.20 | 22.23 | 22.03 | 22.05 | 28,253 | -0.24(-1.06%) |
Dec 13, 2011 | 22.68 | 22.79 | 22.28 | 22.28 | 8,452 | -0.26(-1.17%) |
Dec 12, 2011 | 22.66 | 22.66 | 22.39 | 22.55 | 25,003 | -0.33(-1.43%) |
Dec 09, 2011 | 22.66 | 22.92 | 22.66 | 22.88 | 30,732 | +0.42(+1.87%) |
Dec 08, 2011 | 22.90 | 22.90 | 22.42 | 22.46 | 62,302 | -0.56(-2.45%) |
Dec 07, 2011 | 22.88 | 23.06 | 22.77 | 23.02 | 66,927 | +0.04(+0.19%) |
Dec 06, 2011 | 22.93 | 23.09 | 22.87 | 22.98 | 10,188 | +0.03(+0.14%) |
Dec 05, 2011 | 23.04 | 23.10 | 22.84 | 22.94 | 8,359 | +0.24(+1.06%) |
Dec 02, 2011 | 22.90 | 22.91 | 22.70 | 22.70 | 16,924 | +0.03(+0.12%) |