Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.97 | 23.97 | 23.36 | 23.40 | 86,323 | -0.35(-1.47%) |
Mar 29, 2012 | 23.62 | 23.82 | 23.29 | 23.75 | 24,530 | -0.09(-0.37%) |
Mar 28, 2012 | 23.81 | 23.98 | 23.68 | 23.84 | 49,834 | +0.13(+0.57%) |
Mar 27, 2012 | 23.93 | 24.05 | 23.69 | 23.70 | 34,760 | -0.27(-1.12%) |
Mar 26, 2012 | 23.55 | 23.99 | 23.40 | 23.97 | 56,478 | +0.63(+2.68%) |
Mar 23, 2012 | 23.29 | 23.36 | 23.00 | 23.35 | 96,620 | +0.13(+0.58%) |
Mar 22, 2012 | 23.41 | 23.45 | 22.96 | 23.21 | 36,265 | -0.43(-1.82%) |
Mar 21, 2012 | 24.04 | 24.16 | 23.60 | 23.64 | 29,361 | -0.26(-1.07%) |
Mar 20, 2012 | 23.85 | 24.12 | 23.72 | 23.90 | 35,724 | -0.18(-0.73%) |
Mar 19, 2012 | 23.89 | 24.49 | 23.59 | 24.07 | 71,099 | +0.11(+0.48%) |
Mar 16, 2012 | 23.97 | 24.12 | 23.63 | 23.96 | 289,676 | +0.05(+0.23%) |
Mar 15, 2012 | 23.92 | 24.07 | 23.51 | 23.91 | 75,158 | +0.05(+0.23%) |
Mar 14, 2012 | 23.75 | 24.13 | 23.54 | 23.85 | 86,857 | -0.01(-0.03%) |
Mar 13, 2012 | 23.43 | 23.90 | 23.17 | 23.86 | 59,052 | +0.67(+2.91%) |
Mar 12, 2012 | 23.34 | 23.34 | 22.94 | 23.19 | 60,893 | -0.13(-0.55%) |
Mar 09, 2012 | 22.80 | 23.48 | 22.77 | 23.31 | 73,631 | +0.60(+2.64%) |
Mar 08, 2012 | 22.46 | 22.82 | 22.23 | 22.71 | 48,051 | +0.33(+1.47%) |
Mar 07, 2012 | 22.09 | 22.44 | 21.89 | 22.38 | 49,880 | +0.43(+1.96%) |
Mar 06, 2012 | 22.30 | 22.40 | 21.86 | 21.95 | 60,550 | -0.56(-2.48%) |
Mar 05, 2012 | 21.93 | 22.59 | 21.93 | 22.51 | 48,486 | +0.32(+1.43%) |
Mar 02, 2012 | 22.95 | 23.07 | 22.07 | 22.20 | 78,622 | -0.77(-3.37%) |
Mar 01, 2012 | 23.24 | 23.53 | 22.96 | 22.97 | 63,523 | -0.11(-0.50%) |
Feb 29, 2012 | 23.52 | 23.70 | 23.03 | 23.08 | 80,269 | -0.40(-1.69%) |
Feb 28, 2012 | 23.69 | 23.70 | 23.38 | 23.48 | 69,340 | -0.14(-0.60%) |
Feb 27, 2012 | 23.15 | 23.85 | 23.15 | 23.62 | 71,357 | +0.21(+0.89%) |
Feb 24, 2012 | 23.83 | 23.83 | 23.39 | 23.41 | 42,144 | -0.44(-1.84%) |
Feb 23, 2012 | 23.27 | 23.93 | 23.02 | 23.85 | 48,403 | +0.68(+2.94%) |
Feb 22, 2012 | 23.97 | 23.97 | 23.11 | 23.17 | 56,967 | -0.82(-3.43%) |
Feb 21, 2012 | 24.43 | 24.59 | 23.89 | 23.99 | 47,679 | -0.41(-1.68%) |
Feb 17, 2012 | 24.40 | 24.58 | 24.08 | 24.40 | 48,690 | +0.01(+0.06%) |
Feb 16, 2012 | 23.63 | 24.42 | 23.63 | 24.39 | 66,229 | +0.76(+3.22%) |
Feb 15, 2012 | 24.09 | 24.09 | 23.45 | 23.63 | 56,958 | -0.30(-1.24%) |
Feb 14, 2012 | 23.85 | 23.96 | 23.66 | 23.93 | 34,249 | -0.32(-1.33%) |
Feb 13, 2012 | 24.00 | 24.34 | 23.85 | 24.25 | 36,732 | +0.51(+2.16%) |
Feb 10, 2012 | 24.08 | 24.20 | 23.69 | 23.74 | 145,148 | -0.62(-2.54%) |
Feb 09, 2012 | 24.78 | 24.78 | 24.28 | 24.36 | 24,034 | -0.42(-1.71%) |
Feb 08, 2012 | 24.64 | 25.06 | 24.26 | 24.78 | 46,761 | +0.20(+0.82%) |
Feb 07, 2012 | 24.51 | 24.78 | 24.31 | 24.58 | 76,586 | +0.01(+0.03%) |
Feb 06, 2012 | 24.79 | 24.79 | 24.41 | 24.57 | 50,804 | -0.46(-1.83%) |
Feb 03, 2012 | 24.61 | 25.26 | 24.60 | 25.03 | 152,118 | +0.62(+2.54%) |
Feb 02, 2012 | 24.27 | 24.54 | 24.12 | 24.41 | 96,336 | +0.15(+0.61%) |
Feb 01, 2012 | 24.18 | 24.41 | 24.03 | 24.26 | 154,726 | +0.33(+1.38%) |
Jan 31, 2012 | 24.28 | 24.33 | 23.84 | 23.93 | 80,172 | -0.12(-0.50%) |
Jan 30, 2012 | 23.92 | 24.14 | 23.83 | 24.05 | 37,722 | +0.00(+0.00%) |
Jan 27, 2012 | 23.85 | 24.19 | 23.71 | 24.05 | 55,058 | +0.04(+0.17%) |
Jan 26, 2012 | 24.85 | 24.85 | 23.62 | 24.01 | 93,970 | -0.73(-2.94%) |
Jan 25, 2012 | 24.42 | 24.81 | 24.25 | 24.74 | 129,176 | +0.34(+1.38%) |
Jan 24, 2012 | 24.08 | 24.55 | 23.83 | 24.40 | 89,344 | +0.25(+1.03%) |
Jan 23, 2012 | 24.24 | 24.55 | 23.88 | 24.16 | 38,691 | -0.13(-0.55%) |
Jan 20, 2012 | 23.83 | 24.35 | 23.72 | 24.29 | 75,123 | +0.39(+1.63%) |
Jan 19, 2012 | 23.91 | 23.93 | 23.62 | 23.90 | 61,133 | -0.01(-0.06%) |
Jan 18, 2012 | 23.83 | 24.01 | 23.62 | 23.91 | 64,996 | +0.10(+0.42%) |
Jan 17, 2012 | 24.29 | 24.29 | 23.69 | 23.81 | 146,134 | -0.35(-1.45%) |
Jan 13, 2012 | 23.99 | 24.26 | 23.88 | 24.16 | 35,094 | -0.16(-0.66%) |
Jan 12, 2012 | 24.08 | 24.35 | 23.79 | 24.32 | 59,902 | +0.35(+1.46%) |
Jan 11, 2012 | 23.76 | 24.01 | 23.26 | 23.97 | 72,462 | +0.18(+0.76%) |
Jan 10, 2012 | 23.91 | 24.21 | 23.69 | 23.79 | 119,268 | +0.02(+0.08%) |
Jan 09, 2012 | 23.56 | 23.85 | 23.45 | 23.77 | 52,473 | +0.37(+1.60%) |
Jan 06, 2012 | 23.65 | 23.78 | 23.31 | 23.40 | 61,956 | -0.21(-0.90%) |
Jan 05, 2012 | 23.02 | 23.83 | 22.84 | 23.61 | 86,256 | +0.38(+1.64%) |