Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.29 | 26.50 | 25.65 | 25.65 | 4,983 | +0.10(+0.39%) |
Feb 28, 2012 | 25.53 | 25.91 | 25.46 | 25.55 | 4,204 | +0.16(+0.63%) |
Feb 27, 2012 | 25.57 | 25.75 | 25.38 | 25.39 | 18,210 | -0.42(-1.63%) |
Feb 24, 2012 | 25.81 | 26.22 | 25.81 | 25.81 | 2,569 | -0.03(-0.12%) |
Feb 23, 2012 | 25.50 | 25.88 | 25.50 | 25.84 | 4,164 | +0.32(+1.25%) |
Feb 22, 2012 | 25.60 | 25.71 | 25.30 | 25.52 | 9,063 | -0.54(-2.07%) |
Feb 21, 2012 | 26.14 | 26.14 | 26.06 | 26.06 | 378 | +0.27(+1.05%) |
Feb 17, 2012 | 26.09 | 26.24 | 25.78 | 25.79 | 3,486 | +0.21(+0.82%) |
Feb 16, 2012 | 25.66 | 25.69 | 25.58 | 25.58 | 1,531 | -0.18(-0.70%) |
Feb 15, 2012 | 25.76 | 25.76 | 25.76 | 25.76 | 287 | +1.16(+4.72%) |
Feb 14, 2012 | 24.92 | 25.00 | 24.60 | 24.60 | 7,073 | -0.80(-3.15%) |
Feb 13, 2012 | 25.56 | 25.74 | 25.29 | 25.40 | 5,393 | +0.45(+1.80%) |
Feb 10, 2012 | 24.99 | 25.10 | 24.95 | 24.95 | 5,376 | -0.45(-1.77%) |
Feb 09, 2012 | 25.67 | 25.70 | 25.40 | 25.40 | 4,810 | +0.06(+0.24%) |
Feb 08, 2012 | 25.62 | 25.62 | 25.31 | 25.34 | 1,465 | +0.26(+1.04%) |
Feb 07, 2012 | 25.13 | 25.17 | 24.87 | 25.08 | 1,902 | +0.13(+0.52%) |
Feb 06, 2012 | 24.90 | 25.27 | 24.90 | 24.95 | 13,343 | -0.50(-1.96%) |
Feb 03, 2012 | 25.45 | 25.45 | 25.18 | 25.45 | 4,437 | +0.55(+2.21%) |
Feb 02, 2012 | 24.78 | 25.02 | 24.78 | 24.90 | 4,776 | +0.18(+0.73%) |
Feb 01, 2012 | 24.61 | 24.90 | 24.56 | 24.72 | 4,762 | +0.52(+2.15%) |
Jan 31, 2012 | 24.19 | 24.50 | 24.02 | 24.20 | 5,859 | -0.09(-0.37%) |
Jan 30, 2012 | 23.95 | 24.29 | 23.95 | 24.29 | 9,637 | -0.86(-3.42%) |
Jan 27, 2012 | 25.12 | 25.15 | 24.72 | 25.15 | 5,454 | +0.17(+0.68%) |
Jan 26, 2012 | 25.14 | 25.32 | 24.97 | 24.98 | 15,632 | +0.65(+2.67%) |
Jan 25, 2012 | 24.02 | 24.33 | 24.02 | 24.33 | 1,203 | -0.27(-1.10%) |
Jan 24, 2012 | 24.59 | 24.60 | 24.20 | 24.60 | 6,032 | -0.10(-0.40%) |
Jan 23, 2012 | 24.74 | 24.85 | 24.50 | 24.70 | 13,750 | +0.55(+2.28%) |
Jan 20, 2012 | 24.19 | 24.43 | 24.05 | 24.15 | 32,820 | +0.04(+0.17%) |
Jan 19, 2012 | 23.83 | 24.37 | 23.83 | 24.11 | 123,420 | +1.02(+4.42%) |
Jan 18, 2012 | 22.70 | 23.14 | 22.70 | 23.09 | 16,451 | +0.59(+2.62%) |
Jan 17, 2012 | 22.35 | 22.87 | 22.35 | 22.50 | 32,159 | -0.05(-0.22%) |
Jan 13, 2012 | 22.04 | 22.55 | 22.04 | 22.55 | 3,019 | +0.17(+0.76%) |
Jan 12, 2012 | 22.13 | 22.38 | 22.10 | 22.38 | 4,471 | +0.53(+2.43%) |
Jan 11, 2012 | 21.81 | 22.11 | 21.81 | 21.85 | 12,635 | -0.18(-0.82%) |
Jan 10, 2012 | 22.10 | 22.30 | 22.03 | 22.03 | 59,821 | +0.55(+2.56%) |
Jan 09, 2012 | 22.02 | 22.02 | 21.46 | 21.48 | 6,447 | -0.52(-2.36%) |
Jan 06, 2012 | 21.86 | 22.00 | 21.68 | 22.00 | 1,015 | -0.45(-2.00%) |
Jan 05, 2012 | 22.10 | 22.49 | 22.05 | 22.45 | 2,983 | -0.23(-1.01%) |
Jan 04, 2012 | 22.54 | 22.71 | 22.47 | 22.68 | 10,166 | +0.92(+4.23%) |
Dec 30, 2011 | 21.50 | 21.95 | 21.76 | 21.76 | 1,179 | +0.26(+1.21%) |
Dec 29, 2011 | 21.59 | 21.90 | 21.46 | 21.50 | 4,087 | -0.15(-0.69%) |
Dec 28, 2011 | 22.06 | 22.06 | 21.54 | 21.65 | 2,470 | -0.22(-1.01%) |
Dec 27, 2011 | 21.51 | 21.90 | 21.51 | 21.87 | 35,865 | +0.45(+2.10%) |
Dec 23, 2011 | 21.96 | 21.96 | 21.42 | 21.42 | 3,459 | -0.08(-0.37%) |
Dec 21, 2011 | 21.32 | 21.50 | 21.30 | 21.50 | 27,444 | +0.09(+0.42%) |
Dec 20, 2011 | 21.26 | 21.60 | 21.26 | 21.41 | 27,708 | +0.56(+2.69%) |
Dec 19, 2011 | 21.18 | 21.29 | 20.85 | 20.85 | 32,117 | -0.20(-0.95%) |
Dec 16, 2011 | 21.21 | 21.31 | 20.85 | 21.05 | 13,111 | -0.10(-0.47%) |
Dec 15, 2011 | 21.42 | 21.48 | 21.15 | 21.15 | 7,555 | -0.15(-0.70%) |
Dec 14, 2011 | 21.30 | 21.48 | 20.87 | 21.30 | 10,629 | +0.06(+0.28%) |
Dec 13, 2011 | 22.39 | 22.39 | 21.24 | 21.24 | 6,147 | -0.78(-3.54%) |
Dec 12, 2011 | 22.18 | 22.32 | 21.97 | 22.02 | 6,012 | -0.98(-4.26%) |
Dec 09, 2011 | 22.76 | 23.01 | 22.76 | 23.00 | 7,113 | +0.77(+3.46%) |
Dec 08, 2011 | 22.14 | 22.23 | 22.14 | 22.23 | 1,748 | -0.56(-2.46%) |
Dec 07, 2011 | 23.05 | 23.07 | 22.72 | 22.79 | 1,839 | +0.21(+0.93%) |
Dec 06, 2011 | 22.77 | 22.77 | 22.58 | 22.58 | 860 | +0.01(+0.04%) |
Dec 05, 2011 | 23.12 | 23.12 | 22.57 | 22.57 | 3,731 | +0.12(+0.53%) |
Dec 02, 2011 | 22.96 | 23.10 | 22.45 | 22.45 | 36,939 | +0.49(+2.23%) |