Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.71 | 24.81 | 24.71 | 24.78 | 38,749 | +0.20(+0.82%) |
Mar 29, 2012 | 24.41 | 24.61 | 24.32 | 24.58 | 23,658 | +0.09(+0.37%) |
Mar 28, 2012 | 24.61 | 24.61 | 24.36 | 24.48 | 20,235 | -0.20(-0.83%) |
Mar 27, 2012 | 24.66 | 24.74 | 24.61 | 24.69 | 8,952 | +0.12(+0.49%) |
Mar 26, 2012 | 24.56 | 24.59 | 24.48 | 24.57 | 3,923 | +0.13(+0.51%) |
Mar 23, 2012 | 24.28 | 24.44 | 24.27 | 24.44 | 3,177 | +0.16(+0.67%) |
Mar 22, 2012 | 24.38 | 24.39 | 24.15 | 24.28 | 13,100 | -0.31(-1.24%) |
Mar 21, 2012 | 24.64 | 24.64 | 24.59 | 24.59 | 10,770 | -0.01(-0.06%) |
Mar 20, 2012 | 24.54 | 24.66 | 24.54 | 24.60 | 10,795 | -0.05(-0.20%) |
Mar 19, 2012 | 24.46 | 24.73 | 24.46 | 24.65 | 14,519 | +0.14(+0.58%) |
Mar 16, 2012 | 24.53 | 24.53 | 24.35 | 24.51 | 53,355 | +0.08(+0.34%) |
Mar 15, 2012 | 24.42 | 24.43 | 24.32 | 24.42 | 7,448 | +0.06(+0.24%) |
Mar 14, 2012 | 24.50 | 24.55 | 24.27 | 24.37 | 87,262 | -0.06(-0.26%) |
Mar 13, 2012 | 24.23 | 24.46 | 24.18 | 24.43 | 14,280 | +0.43(+1.80%) |
Mar 12, 2012 | 23.88 | 24.10 | 23.88 | 24.00 | 11,502 | +0.10(+0.43%) |
Mar 09, 2012 | 23.77 | 23.92 | 23.77 | 23.90 | 7,329 | +0.10(+0.41%) |
Mar 08, 2012 | 24.04 | 24.04 | 23.70 | 23.80 | 7,592 | -0.09(-0.37%) |
Mar 07, 2012 | 23.70 | 23.89 | 23.70 | 23.89 | 4,379 | +0.13(+0.54%) |
Mar 06, 2012 | 23.95 | 23.97 | 23.76 | 23.76 | 11,539 | -0.28(-1.16%) |
Mar 05, 2012 | 23.82 | 24.06 | 23.82 | 24.04 | 4,809 | +0.17(+0.73%) |
Mar 02, 2012 | 23.92 | 23.95 | 23.83 | 23.86 | 11,673 | +0.05(+0.20%) |
Mar 01, 2012 | 23.85 | 23.86 | 23.79 | 23.82 | 137,040 | +0.06(+0.24%) |
Feb 29, 2012 | 23.88 | 23.95 | 23.73 | 23.76 | 19,918 | -0.05(-0.22%) |
Feb 28, 2012 | 23.86 | 23.86 | 23.76 | 23.81 | 2,370 | -0.17(-0.72%) |
Feb 27, 2012 | 23.83 | 23.99 | 23.75 | 23.99 | 10,505 | -0.02(-0.09%) |
Feb 24, 2012 | 24.00 | 24.01 | 23.92 | 24.01 | 3,689 | +0.07(+0.28%) |
Feb 23, 2012 | 23.72 | 23.94 | 23.65 | 23.94 | 16,408 | +0.26(+1.10%) |
Feb 22, 2012 | 23.82 | 23.85 | 23.65 | 23.68 | 38,239 | -0.16(-0.69%) |
Feb 21, 2012 | 23.94 | 24.00 | 23.76 | 23.85 | 5,598 | -0.28(-1.15%) |
Feb 17, 2012 | 24.21 | 24.21 | 24.11 | 24.12 | 1,274 | +0.00(+0.00%) |
Feb 16, 2012 | 24.08 | 24.14 | 24.06 | 24.12 | 6,320 | +0.22(+0.91%) |
Feb 15, 2012 | 24.11 | 24.11 | 23.88 | 23.90 | 17,576 | -0.14(-0.59%) |
Feb 14, 2012 | 24.21 | 24.21 | 23.96 | 24.04 | 29,815 | -0.24(-1.01%) |
Feb 13, 2012 | 24.21 | 24.31 | 24.21 | 24.29 | 8,298 | +0.28(+1.18%) |
Feb 10, 2012 | 23.98 | 24.13 | 23.92 | 24.01 | 42,120 | -0.21(-0.88%) |
Feb 09, 2012 | 24.47 | 24.47 | 24.18 | 24.22 | 20,986 | -0.04(-0.17%) |
Feb 08, 2012 | 24.37 | 24.37 | 24.26 | 24.26 | 4,090 | -0.08(-0.32%) |
Feb 07, 2012 | 24.34 | 24.39 | 24.33 | 24.34 | 16,117 | -0.04(-0.18%) |
Feb 06, 2012 | 24.40 | 24.40 | 24.32 | 24.39 | 5,895 | -0.12(-0.50%) |
Feb 03, 2012 | 24.42 | 24.51 | 24.33 | 24.51 | 11,494 | +0.36(+1.49%) |
Feb 02, 2012 | 24.15 | 24.17 | 24.10 | 24.15 | 44,416 | +0.04(+0.17%) |
Feb 01, 2012 | 24.10 | 24.11 | 24.02 | 24.11 | 230,435 | +0.18(+0.77%) |
Jan 31, 2012 | 23.97 | 23.99 | 23.90 | 23.92 | 10,129 | +0.12(+0.49%) |
Jan 30, 2012 | 23.86 | 23.87 | 23.76 | 23.81 | 20,492 | -0.17(-0.70%) |
Jan 27, 2012 | 23.94 | 23.97 | 23.92 | 23.97 | 2,177 | -0.05(-0.20%) |
Jan 26, 2012 | 24.06 | 24.08 | 24.02 | 24.02 | 3,788 | +0.21(+0.90%) |
Jan 25, 2012 | 23.54 | 23.81 | 23.54 | 23.81 | 23,102 | +0.22(+0.93%) |
Jan 24, 2012 | 23.31 | 23.59 | 23.29 | 23.59 | 11,166 | +0.16(+0.69%) |
Jan 23, 2012 | 23.34 | 23.50 | 23.28 | 23.43 | 18,642 | +0.04(+0.19%) |
Jan 20, 2012 | 23.31 | 23.38 | 23.23 | 23.38 | 27,516 | +0.10(+0.41%) |
Jan 19, 2012 | 23.27 | 23.36 | 23.17 | 23.29 | 126,019 | +0.16(+0.70%) |
Jan 18, 2012 | 23.19 | 23.19 | 23.12 | 23.13 | 26,078 | +0.12(+0.53%) |
Jan 17, 2012 | 23.11 | 23.17 | 23.00 | 23.00 | 8,688 | +0.17(+0.73%) |
Jan 13, 2012 | 22.60 | 22.85 | 22.60 | 22.84 | 12,048 | +0.03(+0.14%) |
Jan 12, 2012 | 22.84 | 22.84 | 22.68 | 22.80 | 111,461 | -0.15(-0.67%) |
Jan 11, 2012 | 22.77 | 22.96 | 22.76 | 22.96 | 128,545 | +0.18(+0.79%) |
Jan 10, 2012 | 22.70 | 22.86 | 22.70 | 22.78 | 4,133 | +0.30(+1.32%) |
Jan 09, 2012 | 22.69 | 22.69 | 22.47 | 22.48 | 6,370 | -0.07(-0.31%) |
Jan 06, 2012 | 22.70 | 22.73 | 22.48 | 22.55 | 9,100 | -0.06(-0.26%) |
Jan 05, 2012 | 22.40 | 22.66 | 22.30 | 22.61 | 42,389 | +0.17(+0.75%) |