Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.69 | 24.72 | 24.50 | 24.59 | 169,321 | +0.06(+0.25%) |
Mar 29, 2012 | 24.64 | 24.76 | 24.42 | 24.53 | 254,420 | -0.26(-1.04%) |
Mar 28, 2012 | 24.55 | 24.79 | 24.53 | 24.79 | 150,167 | +0.22(+0.92%) |
Mar 27, 2012 | 24.72 | 24.72 | 24.54 | 24.57 | 179,094 | -0.11(-0.43%) |
Mar 26, 2012 | 24.56 | 24.86 | 24.56 | 24.67 | 254,884 | +0.25(+1.01%) |
Mar 23, 2012 | 24.30 | 24.48 | 24.24 | 24.43 | 172,279 | +0.10(+0.42%) |
Mar 22, 2012 | 24.43 | 24.61 | 24.29 | 24.32 | 208,933 | -0.27(-1.10%) |
Mar 21, 2012 | 24.75 | 24.79 | 24.59 | 24.59 | 188,301 | -0.15(-0.61%) |
Mar 20, 2012 | 24.68 | 24.90 | 24.54 | 24.75 | 220,568 | -0.01(-0.05%) |
Mar 19, 2012 | 24.73 | 24.88 | 24.71 | 24.76 | 252,414 | +0.05(+0.18%) |
Mar 16, 2012 | 25.21 | 25.26 | 24.71 | 24.71 | 464,674 | -0.50(-1.98%) |
Mar 15, 2012 | 24.93 | 25.29 | 24.74 | 25.21 | 420,169 | +0.36(+1.45%) |
Mar 14, 2012 | 24.81 | 24.97 | 24.73 | 24.85 | 372,445 | +0.12(+0.48%) |
Mar 13, 2012 | 24.94 | 24.98 | 24.59 | 24.73 | 734,459 | +0.01(+0.02%) |
Mar 12, 2012 | 24.57 | 24.83 | 24.57 | 24.73 | 496,626 | +0.17(+0.70%) |
Mar 09, 2012 | 24.45 | 24.62 | 24.35 | 24.56 | 277,420 | +0.17(+0.71%) |
Mar 08, 2012 | 24.43 | 24.49 | 24.12 | 24.38 | 281,738 | +0.04(+0.18%) |
Mar 07, 2012 | 24.11 | 24.34 | 23.97 | 24.34 | 962,621 | +0.30(+1.27%) |
Mar 06, 2012 | 24.22 | 24.36 | 24.02 | 24.04 | 317,030 | -0.34(-1.39%) |
Mar 05, 2012 | 23.95 | 24.42 | 23.87 | 24.37 | 315,780 | +0.43(+1.78%) |
Mar 02, 2012 | 24.09 | 24.14 | 23.71 | 23.95 | 364,368 | -0.23(-0.94%) |
Mar 01, 2012 | 23.91 | 24.26 | 23.84 | 24.17 | 334,273 | +0.39(+1.66%) |
Feb 29, 2012 | 23.79 | 23.94 | 23.71 | 23.78 | 250,834 | -0.03(-0.12%) |
Feb 28, 2012 | 24.01 | 24.02 | 23.65 | 23.81 | 210,086 | -0.25(-1.04%) |
Feb 27, 2012 | 23.92 | 24.36 | 23.71 | 24.06 | 324,560 | +0.04(+0.18%) |
Feb 24, 2012 | 24.29 | 24.35 | 24.00 | 24.01 | 186,331 | -0.27(-1.10%) |
Feb 23, 2012 | 24.02 | 24.29 | 23.96 | 24.28 | 171,534 | +0.24(+0.99%) |
Feb 22, 2012 | 24.34 | 24.45 | 24.00 | 24.04 | 225,535 | -0.30(-1.25%) |
Feb 21, 2012 | 24.35 | 24.47 | 24.22 | 24.35 | 207,118 | -0.04(-0.18%) |
Feb 17, 2012 | 24.31 | 24.40 | 24.27 | 24.39 | 145,266 | +0.16(+0.64%) |
Feb 16, 2012 | 24.10 | 24.29 | 24.05 | 24.24 | 143,293 | +0.13(+0.55%) |
Feb 15, 2012 | 24.27 | 24.27 | 24.01 | 24.10 | 187,341 | -0.03(-0.14%) |
Feb 14, 2012 | 24.30 | 24.45 | 23.99 | 24.14 | 209,341 | -0.26(-1.07%) |
Feb 13, 2012 | 24.29 | 24.45 | 24.26 | 24.40 | 225,564 | +0.30(+1.24%) |
Feb 10, 2012 | 24.07 | 24.22 | 23.97 | 24.10 | 201,353 | -0.15(-0.62%) |
Feb 09, 2012 | 24.14 | 24.30 | 23.96 | 24.25 | 253,638 | +0.09(+0.39%) |
Feb 08, 2012 | 24.35 | 24.50 | 24.11 | 24.15 | 250,908 | -0.22(-0.91%) |
Feb 07, 2012 | 23.96 | 24.46 | 23.96 | 24.37 | 253,843 | +0.33(+1.38%) |
Feb 06, 2012 | 24.88 | 24.88 | 23.65 | 24.04 | 390,635 | -0.92(-3.69%) |
Feb 03, 2012 | 24.79 | 24.97 | 24.61 | 24.96 | 298,383 | +0.40(+1.63%) |
Feb 02, 2012 | 24.80 | 24.85 | 24.50 | 24.56 | 186,225 | -0.18(-0.74%) |
Feb 01, 2012 | 24.32 | 24.79 | 24.32 | 24.75 | 379,361 | +0.51(+2.11%) |
Jan 31, 2012 | 24.55 | 24.57 | 24.22 | 24.24 | 305,482 | -0.18(-0.75%) |
Jan 30, 2012 | 24.36 | 24.52 | 24.20 | 24.42 | 385,700 | -0.06(-0.25%) |
Jan 27, 2012 | 24.73 | 24.74 | 24.41 | 24.48 | 243,255 | -0.40(-1.61%) |
Jan 26, 2012 | 24.78 | 25.07 | 24.68 | 24.88 | 312,219 | +0.17(+0.70%) |
Jan 25, 2012 | 24.51 | 24.74 | 24.46 | 24.71 | 172,191 | +0.14(+0.59%) |
Jan 24, 2012 | 24.54 | 24.63 | 24.38 | 24.56 | 150,075 | -0.18(-0.74%) |
Jan 23, 2012 | 24.85 | 25.01 | 24.62 | 24.75 | 180,024 | -0.03(-0.13%) |
Jan 20, 2012 | 24.53 | 24.83 | 24.53 | 24.78 | 234,263 | +0.17(+0.68%) |
Jan 19, 2012 | 24.58 | 24.70 | 24.43 | 24.61 | 305,616 | +0.08(+0.34%) |
Jan 18, 2012 | 24.29 | 24.53 | 24.20 | 24.53 | 223,781 | +0.22(+0.91%) |
Jan 17, 2012 | 24.44 | 24.64 | 24.14 | 24.31 | 416,090 | -0.04(-0.18%) |
Jan 13, 2012 | 23.96 | 24.41 | 23.95 | 24.35 | 472,753 | +0.19(+0.78%) |
Jan 12, 2012 | 24.39 | 24.56 | 24.07 | 24.16 | 529,700 | -0.29(-1.20%) |
Jan 11, 2012 | 24.68 | 24.70 | 24.42 | 24.46 | 467,053 | -0.40(-1.61%) |
Jan 10, 2012 | 24.77 | 24.99 | 24.49 | 24.86 | 394,432 | +0.32(+1.29%) |
Jan 09, 2012 | 24.69 | 24.74 | 24.30 | 24.54 | 331,884 | -0.08(-0.34%) |
Jan 06, 2012 | 24.76 | 24.91 | 24.46 | 24.62 | 305,870 | -0.16(-0.65%) |
Jan 05, 2012 | 24.20 | 24.79 | 24.02 | 24.78 | 613,206 | -0.08(-0.31%) |