Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.36 | 24.40 | 24.30 | 24.39 | 124,082 | +0.17(+0.70%) |
Mar 29, 2012 | 24.08 | 24.23 | 24.06 | 24.21 | 96,845 | +0.01(+0.03%) |
Mar 28, 2012 | 24.38 | 24.39 | 24.11 | 24.21 | 255,136 | -0.09(-0.35%) |
Mar 27, 2012 | 24.26 | 24.34 | 24.26 | 24.29 | 148,130 | +0.02(+0.07%) |
Mar 26, 2012 | 24.08 | 24.28 | 24.08 | 24.28 | 333,847 | +0.31(+1.31%) |
Mar 23, 2012 | 23.87 | 23.98 | 23.86 | 23.96 | 52,056 | +0.06(+0.24%) |
Mar 22, 2012 | 23.85 | 23.98 | 23.81 | 23.90 | 184,898 | -0.13(-0.52%) |
Mar 21, 2012 | 24.03 | 24.07 | 23.97 | 24.03 | 35,147 | +0.04(+0.15%) |
Mar 20, 2012 | 24.03 | 24.08 | 23.99 | 23.99 | 34,461 | -0.12(-0.49%) |
Mar 19, 2012 | 24.05 | 24.15 | 24.02 | 24.11 | 33,401 | +0.04(+0.19%) |
Mar 16, 2012 | 24.04 | 24.09 | 24.02 | 24.06 | 118,143 | +0.06(+0.23%) |
Mar 15, 2012 | 24.00 | 24.04 | 23.90 | 24.01 | 27,056 | +0.09(+0.39%) |
Mar 14, 2012 | 23.98 | 24.01 | 23.89 | 23.91 | 64,525 | -0.12(-0.51%) |
Mar 13, 2012 | 23.79 | 24.04 | 23.79 | 24.04 | 43,775 | +0.26(+1.09%) |
Mar 12, 2012 | 23.76 | 23.79 | 23.72 | 23.78 | 90,617 | +0.04(+0.19%) |
Mar 09, 2012 | 23.75 | 23.81 | 23.70 | 23.73 | 75,778 | +0.02(+0.09%) |
Mar 08, 2012 | 23.56 | 23.76 | 23.52 | 23.71 | 157,466 | +0.33(+1.42%) |
Mar 07, 2012 | 23.32 | 23.41 | 23.29 | 23.38 | 76,343 | +0.13(+0.58%) |
Mar 06, 2012 | 23.44 | 23.45 | 23.19 | 23.25 | 375,992 | -0.38(-1.60%) |
Mar 05, 2012 | 23.64 | 23.71 | 23.60 | 23.62 | 49,054 | +0.02(+0.09%) |
Mar 02, 2012 | 23.64 | 23.65 | 23.56 | 23.60 | 51,222 | -0.11(-0.46%) |
Mar 01, 2012 | 23.62 | 23.74 | 23.61 | 23.71 | 137,854 | +0.09(+0.39%) |
Feb 29, 2012 | 23.74 | 23.80 | 23.56 | 23.62 | 253,710 | -0.15(-0.64%) |
Feb 28, 2012 | 23.63 | 23.78 | 23.61 | 23.77 | 105,585 | +0.14(+0.61%) |
Feb 27, 2012 | 23.54 | 23.72 | 23.46 | 23.63 | 90,975 | -0.04(-0.15%) |
Feb 24, 2012 | 23.62 | 23.72 | 23.62 | 23.66 | 77,943 | +0.05(+0.22%) |
Feb 23, 2012 | 23.57 | 23.61 | 23.48 | 23.61 | 89,852 | +0.14(+0.59%) |
Feb 22, 2012 | 23.41 | 23.51 | 23.40 | 23.47 | 42,167 | -0.02(-0.10%) |
Feb 21, 2012 | 23.62 | 23.68 | 23.45 | 23.50 | 59,303 | -0.11(-0.46%) |
Feb 17, 2012 | 23.68 | 23.68 | 23.55 | 23.61 | 28,687 | -0.07(-0.31%) |
Feb 16, 2012 | 23.51 | 23.70 | 23.44 | 23.68 | 59,500 | +0.21(+0.88%) |
Feb 15, 2012 | 23.58 | 23.62 | 23.46 | 23.47 | 80,657 | -0.03(-0.12%) |
Feb 14, 2012 | 23.43 | 23.58 | 23.40 | 23.50 | 82,450 | -0.04(-0.19%) |
Feb 13, 2012 | 23.51 | 23.61 | 23.49 | 23.55 | 43,151 | +0.24(+1.01%) |
Feb 10, 2012 | 23.28 | 23.34 | 23.21 | 23.31 | 35,764 | -0.15(-0.66%) |
Feb 09, 2012 | 23.60 | 23.60 | 23.40 | 23.46 | 35,810 | -0.06(-0.28%) |
Feb 08, 2012 | 23.52 | 23.53 | 23.39 | 23.53 | 294,319 | -0.02(-0.10%) |
Feb 07, 2012 | 23.45 | 23.55 | 23.35 | 23.55 | 91,194 | +0.16(+0.69%) |
Feb 06, 2012 | 23.39 | 23.46 | 23.35 | 23.39 | 71,649 | -0.09(-0.38%) |
Feb 03, 2012 | 23.46 | 23.51 | 23.38 | 23.48 | 101,258 | +0.17(+0.73%) |
Feb 02, 2012 | 23.31 | 23.31 | 23.20 | 23.31 | 62,147 | -0.04(-0.16%) |
Feb 01, 2012 | 23.29 | 23.49 | 23.25 | 23.35 | 302,585 | +0.18(+0.79%) |
Jan 31, 2012 | 23.25 | 23.31 | 23.09 | 23.16 | 164,069 | +0.02(+0.09%) |
Jan 30, 2012 | 23.06 | 23.14 | 22.99 | 23.14 | 61,086 | -0.02(-0.09%) |
Jan 27, 2012 | 23.14 | 23.21 | 23.08 | 23.16 | 119,561 | -0.02(-0.09%) |
Jan 26, 2012 | 23.31 | 23.31 | 23.14 | 23.19 | 99,426 | -0.07(-0.31%) |
Jan 25, 2012 | 23.01 | 23.27 | 22.84 | 23.26 | 47,448 | +0.10(+0.42%) |
Jan 24, 2012 | 23.06 | 23.17 | 23.03 | 23.16 | 180,450 | -0.00(-0.02%) |
Jan 23, 2012 | 23.21 | 23.26 | 23.11 | 23.16 | 62,559 | -0.06(-0.28%) |
Jan 20, 2012 | 23.16 | 23.24 | 23.13 | 23.23 | 72,147 | -0.08(-0.35%) |
Jan 19, 2012 | 23.32 | 23.32 | 23.19 | 23.31 | 103,762 | -0.01(-0.03%) |
Jan 18, 2012 | 23.17 | 23.32 | 23.08 | 23.32 | 66,913 | +0.27(+1.16%) |
Jan 17, 2012 | 23.06 | 23.20 | 23.03 | 23.05 | 270,508 | +0.17(+0.74%) |
Jan 13, 2012 | 22.87 | 22.91 | 22.74 | 22.88 | 77,208 | -0.17(-0.74%) |
Jan 12, 2012 | 23.05 | 23.10 | 22.93 | 23.05 | 156,349 | +0.05(+0.23%) |
Jan 11, 2012 | 22.96 | 23.01 | 22.83 | 23.00 | 71,180 | -0.02(-0.09%) |
Jan 10, 2012 | 23.08 | 23.12 | 22.89 | 23.02 | 267,607 | +0.11(+0.50%) |
Jan 09, 2012 | 22.92 | 22.95 | 22.79 | 22.91 | 83,713 | +0.03(+0.12%) |
Jan 06, 2012 | 22.89 | 22.95 | 22.80 | 22.88 | 103,873 | -0.04(-0.19%) |
Jan 05, 2012 | 22.76 | 22.95 | 22.71 | 22.92 | 34,881 | -0.06(-0.25%) |