Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.88 | 23.95 | 23.73 | 23.76 | 19,918 | -0.05(-0.22%) |
Feb 28, 2012 | 23.87 | 23.87 | 23.76 | 23.81 | 2,370 | -0.17(-0.72%) |
Feb 27, 2012 | 23.83 | 23.99 | 23.75 | 23.99 | 10,505 | -0.02(-0.09%) |
Feb 24, 2012 | 24.00 | 24.01 | 23.92 | 24.01 | 3,688 | +0.07(+0.28%) |
Feb 23, 2012 | 23.72 | 23.94 | 23.65 | 23.94 | 16,408 | +0.26(+1.10%) |
Feb 22, 2012 | 23.82 | 23.85 | 23.65 | 23.68 | 38,238 | -0.16(-0.69%) |
Feb 21, 2012 | 23.94 | 24.00 | 23.76 | 23.85 | 5,597 | -0.28(-1.15%) |
Feb 17, 2012 | 24.21 | 24.21 | 24.11 | 24.12 | 1,274 | +0.00(+0.00%) |
Feb 16, 2012 | 24.08 | 24.14 | 24.06 | 24.12 | 6,320 | +0.22(+0.91%) |
Feb 15, 2012 | 24.11 | 24.11 | 23.88 | 23.90 | 17,575 | -0.14(-0.59%) |
Feb 14, 2012 | 24.21 | 24.21 | 23.96 | 24.05 | 29,814 | -0.24(-1.01%) |
Feb 13, 2012 | 24.21 | 24.31 | 24.21 | 24.29 | 8,298 | +0.28(+1.18%) |
Feb 10, 2012 | 23.98 | 24.13 | 23.92 | 24.01 | 42,119 | -0.21(-0.88%) |
Feb 09, 2012 | 24.47 | 24.47 | 24.18 | 24.22 | 20,986 | -0.04(-0.17%) |
Feb 08, 2012 | 24.37 | 24.37 | 24.26 | 24.26 | 4,090 | -0.08(-0.32%) |
Feb 07, 2012 | 24.34 | 24.39 | 24.33 | 24.34 | 16,117 | -0.05(-0.18%) |
Feb 06, 2012 | 24.40 | 24.40 | 24.32 | 24.39 | 5,894 | -0.12(-0.50%) |
Feb 03, 2012 | 24.42 | 24.51 | 24.34 | 24.51 | 11,494 | +0.36(+1.49%) |
Feb 02, 2012 | 24.15 | 24.17 | 24.10 | 24.15 | 44,415 | +0.04(+0.17%) |
Feb 01, 2012 | 24.10 | 24.11 | 24.02 | 24.11 | 230,429 | +0.18(+0.77%) |
Jan 31, 2012 | 23.97 | 23.99 | 23.90 | 23.92 | 10,129 | +0.12(+0.49%) |
Jan 30, 2012 | 23.87 | 23.87 | 23.76 | 23.81 | 20,492 | -0.17(-0.70%) |
Jan 27, 2012 | 23.94 | 23.97 | 23.92 | 23.97 | 2,177 | -0.05(-0.20%) |
Jan 26, 2012 | 24.06 | 24.08 | 24.02 | 24.02 | 3,788 | +0.21(+0.90%) |
Jan 25, 2012 | 23.54 | 23.81 | 23.54 | 23.81 | 23,102 | +0.22(+0.93%) |
Jan 24, 2012 | 23.32 | 23.59 | 23.29 | 23.59 | 11,166 | +0.16(+0.69%) |
Jan 23, 2012 | 23.34 | 23.51 | 23.28 | 23.43 | 18,642 | +0.05(+0.19%) |
Jan 20, 2012 | 23.31 | 23.38 | 23.23 | 23.38 | 27,515 | +0.10(+0.41%) |
Jan 19, 2012 | 23.27 | 23.36 | 23.17 | 23.29 | 126,016 | +0.16(+0.70%) |
Jan 18, 2012 | 23.19 | 23.19 | 23.12 | 23.13 | 26,077 | +0.12(+0.53%) |
Jan 17, 2012 | 23.11 | 23.17 | 23.00 | 23.00 | 8,688 | +0.17(+0.73%) |
Jan 13, 2012 | 22.60 | 22.85 | 22.60 | 22.84 | 12,047 | +0.03(+0.14%) |
Jan 12, 2012 | 22.84 | 22.84 | 22.68 | 22.80 | 111,458 | -0.15(-0.67%) |
Jan 11, 2012 | 22.77 | 22.96 | 22.76 | 22.96 | 128,542 | +0.18(+0.79%) |
Jan 10, 2012 | 22.70 | 22.86 | 22.70 | 22.78 | 4,133 | +0.30(+1.32%) |
Jan 09, 2012 | 22.69 | 22.69 | 22.47 | 22.48 | 6,370 | -0.07(-0.31%) |
Jan 06, 2012 | 22.70 | 22.73 | 22.48 | 22.55 | 9,100 | -0.06(-0.26%) |
Jan 05, 2012 | 22.41 | 22.67 | 22.30 | 22.61 | 42,387 | +0.17(+0.75%) |
Jan 04, 2012 | 22.60 | 22.60 | 22.38 | 22.44 | 10,462 | -0.30(-1.31%) |
Dec 30, 2011 | 22.75 | 22.76 | 22.74 | 22.74 | 4,427 | -0.00(-0.02%) |
Dec 29, 2011 | 22.77 | 22.77 | 22.70 | 22.75 | 9,039 | +0.15(+0.65%) |
Dec 28, 2011 | 22.85 | 22.85 | 22.56 | 22.60 | 3,956 | -0.28(-1.23%) |
Dec 27, 2011 | 22.70 | 22.88 | 22.70 | 22.88 | 1,932 | +0.19(+0.82%) |
Dec 23, 2011 | 22.72 | 22.72 | 22.57 | 22.70 | 1,703 | +0.44(+2.00%) |
Dec 21, 2011 | 22.22 | 22.25 | 22.15 | 22.25 | 3,191 | -0.02(-0.09%) |
Dec 20, 2011 | 21.92 | 22.27 | 21.92 | 22.27 | 33,545 | +0.50(+2.28%) |
Dec 19, 2011 | 21.83 | 21.88 | 21.70 | 21.78 | 4,853 | +0.03(+0.12%) |
Dec 16, 2011 | 21.88 | 21.90 | 21.75 | 21.75 | 1,023 | +0.17(+0.79%) |
Dec 15, 2011 | 21.50 | 21.65 | 21.49 | 21.58 | 3,315 | +0.19(+0.91%) |
Dec 14, 2011 | 21.15 | 21.38 | 21.15 | 21.38 | 5,795 | +0.23(+1.09%) |
Dec 13, 2011 | 21.61 | 21.61 | 21.15 | 21.15 | 3,691 | -0.21(-0.98%) |
Dec 12, 2011 | 21.62 | 21.62 | 21.24 | 21.36 | 13,716 | -0.34(-1.55%) |
Dec 09, 2011 | 21.41 | 21.81 | 21.41 | 21.70 | 228,724 | +0.27(+1.25%) |
Dec 08, 2011 | 21.53 | 21.53 | 21.41 | 21.43 | 10,633 | -0.40(-1.84%) |
Dec 07, 2011 | 21.43 | 21.83 | 21.41 | 21.83 | 24,523 | +0.28(+1.30%) |
Dec 06, 2011 | 21.60 | 21.68 | 21.41 | 21.55 | 37,595 | +0.01(+0.03%) |
Dec 05, 2011 | 21.59 | 21.74 | 21.51 | 21.55 | 7,115 | +0.15(+0.68%) |
Dec 02, 2011 | 21.56 | 21.77 | 21.40 | 21.40 | 119,746 | +0.08(+0.39%) |