Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.42 | 23.61 | 22.42 | 23.44 | 1,514,835 | +1.20(+5.40%) |
Mar 29, 2012 | 21.91 | 22.37 | 21.50 | 22.24 | 465,488 | +0.13(+0.59%) |
Mar 28, 2012 | 23.00 | 23.00 | 21.81 | 22.11 | 544,784 | -0.66(-2.90%) |
Mar 27, 2012 | 24.03 | 24.08 | 22.18 | 22.77 | 993,104 | -1.32(-5.48%) |
Mar 26, 2012 | 25.06 | 25.06 | 23.89 | 24.09 | 639,173 | -1.16(-4.59%) |
Mar 23, 2012 | 24.03 | 25.67 | 23.53 | 25.25 | 368,081 | +1.28(+5.34%) |
Mar 22, 2012 | 24.33 | 24.67 | 23.70 | 23.97 | 200,899 | -0.60(-2.44%) |
Mar 21, 2012 | 25.53 | 25.94 | 23.60 | 24.57 | 419,271 | -0.86(-3.38%) |
Mar 20, 2012 | 25.57 | 25.66 | 24.75 | 25.43 | 230,141 | -0.24(-0.93%) |
Mar 19, 2012 | 25.07 | 25.88 | 25.07 | 25.67 | 157,708 | +0.53(+2.11%) |
Mar 16, 2012 | 24.93 | 25.14 | 24.53 | 25.14 | 369,916 | +0.32(+1.29%) |
Mar 15, 2012 | 24.30 | 25.09 | 24.06 | 24.82 | 371,768 | +0.65(+2.69%) |
Mar 14, 2012 | 23.59 | 24.20 | 23.27 | 24.17 | 174,543 | +0.47(+1.98%) |
Mar 13, 2012 | 23.69 | 23.88 | 23.11 | 23.70 | 199,851 | +0.10(+0.42%) |
Mar 12, 2012 | 23.90 | 24.07 | 23.04 | 23.60 | 116,588 | -0.37(-1.54%) |
Mar 09, 2012 | 23.18 | 23.99 | 23.07 | 23.97 | 176,996 | +0.80(+3.45%) |
Mar 08, 2012 | 23.11 | 23.46 | 22.94 | 23.17 | 252,260 | +0.11(+0.48%) |
Mar 07, 2012 | 23.01 | 23.19 | 22.60 | 23.06 | 149,398 | +0.08(+0.35%) |
Mar 06, 2012 | 23.96 | 24.07 | 22.58 | 22.98 | 536,450 | -1.29(-5.32%) |
Mar 05, 2012 | 25.07 | 25.12 | 24.19 | 24.27 | 210,821 | -0.92(-3.65%) |
Mar 02, 2012 | 25.00 | 25.28 | 24.67 | 25.19 | 201,693 | +0.03(+0.12%) |
Mar 01, 2012 | 25.55 | 25.63 | 24.30 | 25.16 | 388,240 | -0.21(-0.83%) |
Feb 29, 2012 | 25.79 | 25.79 | 24.20 | 25.37 | 289,611 | -0.36(-1.40%) |
Feb 28, 2012 | 26.69 | 26.69 | 24.60 | 25.73 | 246,707 | -1.07(-3.99%) |
Feb 27, 2012 | 26.54 | 27.44 | 26.35 | 26.80 | 186,413 | +0.22(+0.83%) |
Feb 24, 2012 | 25.57 | 26.95 | 25.57 | 26.58 | 135,605 | +0.87(+3.38%) |
Feb 23, 2012 | 25.40 | 26.06 | 25.25 | 25.71 | 215,958 | +0.37(+1.46%) |
Feb 22, 2012 | 26.45 | 26.73 | 25.19 | 25.34 | 60,932 | -1.09(-4.12%) |
Feb 21, 2012 | 25.99 | 26.46 | 25.50 | 26.43 | 247,792 | +0.77(+3.00%) |
Feb 17, 2012 | 26.76 | 26.89 | 25.25 | 25.66 | 199,238 | -0.94(-3.53%) |
Feb 16, 2012 | 26.38 | 27.91 | 26.27 | 26.60 | 200,591 | +0.34(+1.29%) |
Feb 15, 2012 | 26.35 | 26.51 | 25.82 | 26.26 | 181,205 | +0.06(+0.23%) |
Feb 14, 2012 | 26.19 | 26.77 | 25.60 | 26.20 | 169,538 | +0.02(+0.08%) |
Feb 13, 2012 | 25.50 | 26.38 | 25.27 | 26.18 | 210,851 | +0.98(+3.89%) |
Feb 10, 2012 | 24.22 | 25.29 | 24.04 | 25.20 | 161,326 | +0.76(+3.11%) |
Feb 09, 2012 | 24.67 | 24.67 | 24.21 | 24.44 | 81,111 | -0.14(-0.57%) |
Feb 08, 2012 | 24.55 | 24.85 | 24.41 | 24.58 | 87,711 | -0.01(-0.04%) |
Feb 07, 2012 | 24.50 | 24.90 | 24.11 | 24.59 | 142,504 | +0.06(+0.24%) |
Feb 06, 2012 | 24.09 | 24.53 | 23.86 | 24.53 | 189,242 | +0.42(+1.74%) |
Feb 03, 2012 | 23.65 | 24.20 | 23.27 | 24.11 | 267,719 | +0.69(+2.95%) |
Feb 02, 2012 | 22.48 | 23.52 | 22.48 | 23.42 | 303,146 | +1.01(+4.51%) |
Feb 01, 2012 | 22.31 | 22.60 | 22.23 | 22.41 | 127,145 | +0.25(+1.13%) |
Jan 31, 2012 | 22.30 | 22.35 | 22.15 | 22.16 | 177,726 | -0.06(-0.27%) |
Jan 30, 2012 | 22.21 | 22.37 | 21.90 | 22.22 | 41,738 | +0.12(+0.54%) |
Jan 27, 2012 | 21.93 | 22.39 | 21.90 | 22.10 | 92,912 | +0.13(+0.59%) |
Jan 26, 2012 | 22.49 | 22.66 | 21.92 | 21.97 | 168,598 | -0.06(-0.27%) |
Jan 25, 2012 | 21.58 | 22.10 | 21.25 | 22.03 | 165,080 | +0.39(+1.80%) |
Jan 24, 2012 | 22.48 | 22.89 | 21.55 | 21.64 | 340,282 | -0.63(-2.83%) |
Jan 23, 2012 | 21.14 | 22.80 | 20.65 | 22.27 | 202,939 | +1.15(+5.45%) |
Jan 20, 2012 | 21.20 | 21.35 | 20.93 | 21.12 | 361,508 | -0.02(-0.09%) |
Jan 19, 2012 | 21.00 | 21.32 | 21.00 | 21.14 | 547,169 | +0.15(+0.71%) |
Jan 18, 2012 | 21.20 | 21.28 | 20.98 | 20.99 | 126,645 | -0.21(-0.99%) |
Jan 17, 2012 | 21.03 | 21.71 | 21.01 | 21.20 | 62,659 | +0.29(+1.39%) |
Jan 13, 2012 | 20.72 | 20.96 | 19.78 | 20.91 | 249,926 | +0.07(+0.34%) |
Jan 12, 2012 | 21.21 | 21.25 | 20.80 | 20.84 | 176,496 | -0.25(-1.19%) |
Jan 11, 2012 | 20.82 | 21.41 | 20.82 | 21.09 | 155,745 | -0.10(-0.47%) |
Jan 10, 2012 | 21.55 | 21.55 | 20.90 | 21.19 | 90,786 | -0.03(-0.14%) |
Jan 09, 2012 | 21.96 | 22.23 | 21.00 | 21.22 | 66,256 | -0.51(-2.35%) |
Jan 06, 2012 | 21.84 | 21.91 | 20.50 | 21.73 | 133,144 | +0.03(+0.14%) |
Jan 05, 2012 | 22.22 | 22.29 | 21.62 | 21.70 | 48,395 | -0.45(-2.03%) |