Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.79 | 24.18 | 23.25 | 23.61 | 32,321 | -0.22(-0.92%) |
Mar 29, 2012 | 23.93 | 24.04 | 23.56 | 23.83 | 34,575 | -0.68(-2.77%) |
Mar 28, 2012 | 24.73 | 24.79 | 24.22 | 24.51 | 36,488 | +0.09(+0.37%) |
Mar 27, 2012 | 25.30 | 25.31 | 24.42 | 24.42 | 58,284 | -0.65(-2.59%) |
Mar 26, 2012 | 24.87 | 25.18 | 24.87 | 25.07 | 146,843 | +0.11(+0.44%) |
Mar 23, 2012 | 24.49 | 24.97 | 24.30 | 24.96 | 25,879 | +0.51(+2.09%) |
Mar 22, 2012 | 24.40 | 24.52 | 24.20 | 24.45 | 26,843 | -0.54(-2.16%) |
Mar 21, 2012 | 25.15 | 25.15 | 24.69 | 24.99 | 21,983 | -0.31(-1.23%) |
Mar 20, 2012 | 25.29 | 25.48 | 25.10 | 25.30 | 24,168 | -0.44(-1.71%) |
Mar 19, 2012 | 25.62 | 25.93 | 25.58 | 25.74 | 34,086 | +0.16(+0.63%) |
Mar 16, 2012 | 25.71 | 25.84 | 25.52 | 25.58 | 56,398 | +0.08(+0.31%) |
Mar 15, 2012 | 25.00 | 25.50 | 24.94 | 25.50 | 51,591 | +0.42(+1.67%) |
Mar 14, 2012 | 25.30 | 25.38 | 24.94 | 25.08 | 297,939 | +0.15(+0.60%) |
Mar 13, 2012 | 24.22 | 24.96 | 24.21 | 24.93 | 40,473 | +0.88(+3.66%) |
Mar 12, 2012 | 24.14 | 24.15 | 23.77 | 24.05 | 55,237 | -0.09(-0.37%) |
Mar 09, 2012 | 24.24 | 24.41 | 24.01 | 24.14 | 29,791 | -0.46(-1.87%) |
Mar 08, 2012 | 24.33 | 24.72 | 24.12 | 24.60 | 27,104 | +1.03(+4.37%) |
Mar 07, 2012 | 23.13 | 23.58 | 23.00 | 23.57 | 38,087 | +0.79(+3.47%) |
Mar 06, 2012 | 23.35 | 23.48 | 22.67 | 22.78 | 66,340 | -2.07(-8.33%) |
Mar 05, 2012 | 24.59 | 24.85 | 24.48 | 24.85 | 69,568 | -0.05(-0.20%) |
Mar 02, 2012 | 25.15 | 25.27 | 24.89 | 24.90 | 108,770 | -0.06(-0.24%) |
Mar 01, 2012 | 24.84 | 25.10 | 24.77 | 24.96 | 127,074 | +0.54(+2.21%) |
Feb 29, 2012 | 25.08 | 25.18 | 24.35 | 24.42 | 83,043 | -0.20(-0.81%) |
Feb 28, 2012 | 24.25 | 24.73 | 24.25 | 24.62 | 64,081 | +0.03(+0.12%) |
Feb 27, 2012 | 24.09 | 24.64 | 23.96 | 24.59 | 52,833 | -0.11(-0.45%) |
Feb 24, 2012 | 24.70 | 24.98 | 24.61 | 24.70 | 57,861 | +0.45(+1.86%) |
Feb 23, 2012 | 24.08 | 24.26 | 23.85 | 24.25 | 59,995 | +0.20(+0.83%) |
Feb 22, 2012 | 24.30 | 24.30 | 23.95 | 24.05 | 70,438 | -0.46(-1.88%) |
Feb 21, 2012 | 24.74 | 24.88 | 24.47 | 24.51 | 335,164 | +0.28(+1.16%) |
Feb 17, 2012 | 24.36 | 24.40 | 24.14 | 24.23 | 44,346 | +0.39(+1.64%) |
Feb 16, 2012 | 23.13 | 23.85 | 23.02 | 23.84 | 62,857 | +1.30(+5.77%) |
Feb 15, 2012 | 23.00 | 23.02 | 22.40 | 22.54 | 19,658 | +0.82(+3.78%) |
Feb 14, 2012 | 22.06 | 22.10 | 21.50 | 21.72 | 37,817 | -1.04(-4.57%) |
Feb 13, 2012 | 22.81 | 22.83 | 22.31 | 22.76 | 44,310 | -0.15(-0.65%) |
Feb 10, 2012 | 23.31 | 23.38 | 22.91 | 22.91 | 33,756 | -1.49(-6.11%) |
Feb 09, 2012 | 24.67 | 24.76 | 24.21 | 24.40 | 47,806 | +0.16(+0.66%) |
Feb 08, 2012 | 24.13 | 24.35 | 23.90 | 24.24 | 82,175 | +0.61(+2.58%) |
Feb 07, 2012 | 23.13 | 23.74 | 23.10 | 23.63 | 30,896 | +0.60(+2.61%) |
Feb 06, 2012 | 22.78 | 23.04 | 22.70 | 23.03 | 41,932 | -0.05(-0.22%) |
Feb 03, 2012 | 22.67 | 23.16 | 22.67 | 23.08 | 57,194 | +0.44(+1.94%) |
Feb 02, 2012 | 22.34 | 22.65 | 22.25 | 22.64 | 73,515 | +0.44(+1.98%) |
Feb 01, 2012 | 22.25 | 22.40 | 22.05 | 22.20 | 239,884 | +0.90(+4.23%) |
Jan 31, 2012 | 21.94 | 21.97 | 21.00 | 21.30 | 162,242 | +0.00(+0.00%) |
Jan 30, 2012 | 21.17 | 21.40 | 21.00 | 21.30 | 94,492 | -1.59(-6.95%) |
Jan 27, 2012 | 22.40 | 22.89 | 22.37 | 22.89 | 85,203 | -0.41(-1.76%) |
Jan 26, 2012 | 23.87 | 24.03 | 23.30 | 23.30 | 396,592 | -0.47(-1.98%) |
Jan 25, 2012 | 22.67 | 23.83 | 22.67 | 23.77 | 55,388 | +0.86(+3.75%) |
Jan 24, 2012 | 22.63 | 23.13 | 22.63 | 22.91 | 192,815 | -0.68(-2.88%) |
Jan 23, 2012 | 23.50 | 23.76 | 23.39 | 23.59 | 309,098 | +0.49(+2.12%) |
Jan 20, 2012 | 22.85 | 23.23 | 22.76 | 23.10 | 190,936 | +0.59(+2.62%) |
Jan 19, 2012 | 21.96 | 22.62 | 21.94 | 22.51 | 205,400 | +1.56(+7.45%) |
Jan 18, 2012 | 20.52 | 20.95 | 20.39 | 20.95 | 97,327 | +0.39(+1.90%) |
Jan 17, 2012 | 20.65 | 20.90 | 20.46 | 20.56 | 87,448 | +0.30(+1.48%) |
Jan 13, 2012 | 20.42 | 20.42 | 19.70 | 20.26 | 68,800 | +0.07(+0.35%) |
Jan 12, 2012 | 20.18 | 20.28 | 19.76 | 20.19 | 65,344 | +0.89(+4.61%) |
Jan 11, 2012 | 19.16 | 19.30 | 18.74 | 19.30 | 49,537 | +0.47(+2.50%) |
Jan 10, 2012 | 18.85 | 18.92 | 18.60 | 18.83 | 175,015 | +1.03(+5.79%) |
Jan 09, 2012 | 18.07 | 18.07 | 17.46 | 17.80 | 87,825 | -0.25(-1.39%) |
Jan 06, 2012 | 18.35 | 18.40 | 17.90 | 18.05 | 60,151 | -0.71(-3.78%) |
Jan 05, 2012 | 18.75 | 18.83 | 18.39 | 18.76 | 39,524 | -1.04(-5.25%) |