Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.14 | 24.18 | 23.86 | 24.01 | 608,579 | +0.07(+0.30%) |
Mar 29, 2012 | 23.75 | 24.07 | 23.71 | 23.94 | 558,528 | +0.13(+0.53%) |
Mar 28, 2012 | 24.02 | 24.08 | 23.72 | 23.82 | 714,976 | -0.22(-0.92%) |
Mar 27, 2012 | 24.23 | 24.38 | 24.04 | 24.04 | 531,497 | -0.17(-0.69%) |
Mar 26, 2012 | 24.02 | 24.38 | 23.89 | 24.20 | 882,536 | +0.47(+2.00%) |
Mar 23, 2012 | 23.68 | 23.74 | 23.40 | 23.73 | 373,072 | +0.11(+0.47%) |
Mar 22, 2012 | 23.70 | 23.82 | 23.39 | 23.62 | 395,956 | -0.32(-1.32%) |
Mar 21, 2012 | 24.00 | 24.06 | 23.69 | 23.93 | 456,881 | +0.04(+0.17%) |
Mar 20, 2012 | 23.85 | 23.97 | 23.78 | 23.89 | 346,501 | -0.13(-0.56%) |
Mar 19, 2012 | 23.80 | 24.20 | 23.69 | 24.03 | 418,108 | +0.21(+0.90%) |
Mar 16, 2012 | 24.08 | 24.30 | 23.80 | 23.82 | 730,687 | -0.24(-1.02%) |
Mar 15, 2012 | 23.87 | 24.07 | 23.62 | 24.06 | 361,300 | +0.21(+0.86%) |
Mar 14, 2012 | 23.86 | 23.92 | 23.69 | 23.86 | 469,881 | +0.01(+0.03%) |
Mar 13, 2012 | 23.73 | 23.85 | 23.54 | 23.85 | 679,155 | +0.25(+1.07%) |
Mar 12, 2012 | 23.74 | 23.84 | 23.50 | 23.59 | 341,507 | -0.13(-0.56%) |
Mar 09, 2012 | 23.34 | 23.94 | 23.31 | 23.73 | 525,312 | +0.39(+1.68%) |
Mar 08, 2012 | 23.08 | 23.38 | 22.84 | 23.34 | 461,480 | +0.44(+1.92%) |
Mar 07, 2012 | 22.85 | 22.97 | 22.65 | 22.90 | 542,742 | +0.15(+0.65%) |
Mar 06, 2012 | 22.81 | 23.04 | 22.69 | 22.75 | 622,045 | -0.31(-1.33%) |
Mar 05, 2012 | 22.90 | 23.12 | 22.69 | 23.05 | 455,061 | +0.16(+0.68%) |
Mar 02, 2012 | 23.38 | 23.45 | 22.87 | 22.90 | 656,381 | -0.46(-1.98%) |
Mar 01, 2012 | 23.73 | 23.78 | 23.27 | 23.36 | 604,443 | -0.13(-0.53%) |
Feb 29, 2012 | 23.97 | 24.03 | 23.48 | 23.48 | 625,765 | -0.38(-1.61%) |
Feb 28, 2012 | 23.89 | 24.03 | 23.68 | 23.87 | 354,238 | +0.04(+0.16%) |
Feb 27, 2012 | 23.88 | 24.00 | 23.52 | 23.83 | 314,360 | -0.17(-0.72%) |
Feb 24, 2012 | 23.96 | 24.15 | 23.82 | 24.00 | 267,931 | +0.15(+0.62%) |
Feb 23, 2012 | 23.59 | 23.91 | 23.59 | 23.85 | 439,304 | +0.31(+1.33%) |
Feb 22, 2012 | 23.89 | 23.93 | 23.52 | 23.54 | 367,993 | -0.36(-1.51%) |
Feb 21, 2012 | 24.03 | 24.10 | 23.71 | 23.90 | 501,682 | -0.15(-0.62%) |
Feb 17, 2012 | 24.10 | 24.29 | 23.93 | 24.05 | 525,619 | +0.06(+0.26%) |
Feb 16, 2012 | 23.38 | 23.99 | 23.32 | 23.99 | 589,513 | +0.67(+2.86%) |
Feb 15, 2012 | 23.76 | 23.84 | 23.28 | 23.32 | 543,594 | -0.27(-1.13%) |
Feb 14, 2012 | 23.79 | 23.90 | 23.43 | 23.59 | 387,006 | -0.24(-0.99%) |
Feb 13, 2012 | 23.52 | 23.92 | 23.39 | 23.82 | 583,956 | +0.45(+1.91%) |
Feb 10, 2012 | 23.23 | 23.51 | 23.17 | 23.38 | 314,274 | -0.02(-0.10%) |
Feb 09, 2012 | 23.58 | 23.65 | 23.13 | 23.40 | 476,375 | -0.07(-0.30%) |
Feb 08, 2012 | 23.37 | 23.70 | 23.19 | 23.47 | 760,939 | -0.06(-0.27%) |
Feb 07, 2012 | 24.14 | 24.14 | 23.05 | 23.53 | 1,319,063 | -0.99(-4.03%) |
Feb 06, 2012 | 24.44 | 24.67 | 24.43 | 24.52 | 357,609 | +0.09(+0.35%) |
Feb 03, 2012 | 24.59 | 24.68 | 24.30 | 24.43 | 705,028 | +0.27(+1.10%) |
Feb 02, 2012 | 24.33 | 24.33 | 24.09 | 24.17 | 325,824 | -0.14(-0.58%) |
Feb 01, 2012 | 24.10 | 24.41 | 23.93 | 24.31 | 545,482 | +0.47(+1.97%) |
Jan 31, 2012 | 24.00 | 24.39 | 23.81 | 23.84 | 483,327 | +0.02(+0.10%) |
Jan 30, 2012 | 23.58 | 23.92 | 23.44 | 23.81 | 321,167 | +0.00(+0.00%) |
Jan 27, 2012 | 23.74 | 23.85 | 23.68 | 23.81 | 366,946 | +0.00(+0.00%) |
Jan 26, 2012 | 24.12 | 24.14 | 23.71 | 23.81 | 536,489 | -0.29(-1.20%) |
Jan 25, 2012 | 23.70 | 24.11 | 23.56 | 24.10 | 554,848 | +0.47(+1.99%) |
Jan 24, 2012 | 23.10 | 23.81 | 23.02 | 23.63 | 614,522 | +0.50(+2.17%) |
Jan 23, 2012 | 23.38 | 23.40 | 23.07 | 23.13 | 421,305 | -0.16(-0.67%) |
Jan 20, 2012 | 23.12 | 23.38 | 23.06 | 23.29 | 784,188 | +0.19(+0.81%) |
Jan 19, 2012 | 22.51 | 23.13 | 22.46 | 23.10 | 772,259 | +0.72(+3.22%) |
Jan 18, 2012 | 22.10 | 22.39 | 21.95 | 22.38 | 643,189 | +0.32(+1.46%) |
Jan 17, 2012 | 22.07 | 22.31 | 21.71 | 22.06 | 610,113 | +0.14(+0.64%) |
Jan 13, 2012 | 22.11 | 22.35 | 21.89 | 21.92 | 626,037 | -0.45(-2.03%) |
Jan 12, 2012 | 22.14 | 22.41 | 21.98 | 22.37 | 729,957 | +0.34(+1.53%) |
Jan 11, 2012 | 21.95 | 22.50 | 21.93 | 22.03 | 835,799 | +0.30(+1.37%) |
Jan 10, 2012 | 21.84 | 21.87 | 21.69 | 21.74 | 677,722 | +0.11(+0.51%) |
Jan 09, 2012 | 22.00 | 22.02 | 21.63 | 21.63 | 746,036 | -0.27(-1.25%) |
Jan 06, 2012 | 21.83 | 21.98 | 21.67 | 21.90 | 809,520 | +0.15(+0.68%) |
Jan 05, 2012 | 21.80 | 21.86 | 21.57 | 21.75 | 741,981 | -0.08(-0.36%) |