Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.40 | 24.42 | 24.24 | 24.29 | 34,121 | -0.08(-0.32%) |
Feb 28, 2012 | 24.30 | 24.37 | 24.30 | 24.37 | 15,765 | +0.04(+0.16%) |
Feb 27, 2012 | 24.24 | 24.33 | 24.23 | 24.33 | 26,682 | +0.04(+0.16%) |
Feb 24, 2012 | 24.26 | 24.33 | 24.26 | 24.29 | 10,021 | +0.02(+0.06%) |
Feb 23, 2012 | 24.17 | 24.27 | 24.17 | 24.27 | 26,125 | +0.07(+0.29%) |
Feb 22, 2012 | 24.14 | 24.22 | 24.14 | 24.20 | 22,900 | +0.03(+0.13%) |
Feb 21, 2012 | 24.24 | 24.26 | 24.16 | 24.17 | 9,747 | -0.05(-0.19%) |
Feb 17, 2012 | 24.21 | 24.22 | 24.17 | 24.22 | 14,898 | +0.05(+0.19%) |
Feb 16, 2012 | 24.08 | 24.20 | 24.08 | 24.17 | 54,945 | +0.09(+0.36%) |
Feb 15, 2012 | 24.18 | 24.18 | 24.06 | 24.08 | 15,062 | -0.03(-0.13%) |
Feb 14, 2012 | 24.08 | 24.12 | 24.05 | 24.12 | 19,856 | -0.02(-0.10%) |
Feb 13, 2012 | 24.14 | 24.15 | 24.06 | 24.14 | 21,061 | +0.10(+0.42%) |
Feb 10, 2012 | 24.01 | 24.05 | 23.97 | 24.04 | 20,156 | -0.11(-0.45%) |
Feb 09, 2012 | 24.17 | 24.17 | 24.10 | 24.15 | 159,734 | +0.02(+0.10%) |
Feb 08, 2012 | 24.14 | 24.15 | 24.08 | 24.12 | 22,388 | +0.00(+0.00%) |
Feb 07, 2012 | 24.08 | 24.13 | 24.04 | 24.12 | 20,109 | +0.02(+0.10%) |
Feb 06, 2012 | 24.01 | 24.10 | 24.01 | 24.10 | 87,485 | +0.01(+0.03%) |
Feb 03, 2012 | 24.06 | 24.10 | 24.01 | 24.09 | 47,417 | +0.15(+0.62%) |
Feb 02, 2012 | 23.95 | 23.99 | 23.94 | 23.94 | 58,903 | +0.02(+0.10%) |
Feb 01, 2012 | 23.94 | 24.00 | 23.92 | 23.92 | 50,327 | +0.07(+0.29%) |
Jan 31, 2012 | 23.84 | 23.86 | 23.77 | 23.85 | 80,964 | +0.04(+0.16%) |
Jan 30, 2012 | 23.80 | 23.83 | 23.75 | 23.81 | 31,233 | -0.05(-0.23%) |
Jan 27, 2012 | 23.84 | 23.87 | 23.77 | 23.87 | 203,576 | +0.04(+0.16%) |
Jan 26, 2012 | 23.86 | 23.91 | 23.78 | 23.83 | 159,823 | +0.00(+0.00%) |
Jan 25, 2012 | 23.65 | 23.84 | 23.64 | 23.83 | 136,470 | +0.13(+0.56%) |
Jan 24, 2012 | 23.66 | 23.70 | 23.62 | 23.69 | 64,970 | -0.02(-0.07%) |
Jan 23, 2012 | 23.67 | 23.73 | 23.67 | 23.71 | 20,138 | +0.03(+0.13%) |
Jan 20, 2012 | 23.69 | 23.69 | 23.65 | 23.68 | 32,384 | +0.00(+0.00%) |
Jan 19, 2012 | 23.69 | 23.72 | 23.65 | 23.68 | 27,348 | +0.04(+0.16%) |
Jan 18, 2012 | 23.61 | 23.67 | 23.61 | 23.64 | 85,880 | +0.09(+0.36%) |
Jan 17, 2012 | 23.60 | 23.60 | 23.52 | 23.55 | 41,756 | +0.06(+0.26%) |
Jan 13, 2012 | 23.49 | 23.49 | 23.44 | 23.49 | 31,049 | -0.01(-0.06%) |
Jan 12, 2012 | 23.48 | 23.54 | 23.47 | 23.51 | 34,706 | -0.01(-0.03%) |
Jan 11, 2012 | 23.42 | 23.52 | 23.42 | 23.52 | 21,191 | +0.04(+0.17%) |
Jan 10, 2012 | 23.52 | 23.52 | 23.47 | 23.48 | 36,918 | +0.09(+0.40%) |
Jan 09, 2012 | 23.41 | 23.41 | 23.37 | 23.38 | 12,980 | +0.00(+0.00%) |
Jan 06, 2012 | 23.39 | 23.41 | 23.33 | 23.38 | 18,418 | -0.01(-0.03%) |
Jan 05, 2012 | 23.37 | 23.42 | 23.32 | 23.39 | 16,605 | -0.05(-0.20%) |
Jan 04, 2012 | 23.41 | 23.44 | 23.34 | 23.44 | 120,718 | +0.12(+0.53%) |
Dec 30, 2011 | 23.29 | 23.36 | 23.29 | 23.31 | 33,335 | +0.02(+0.10%) |
Dec 29, 2011 | 23.27 | 23.32 | 23.23 | 23.29 | 15,660 | +0.07(+0.30%) |
Dec 28, 2011 | 23.27 | 23.30 | 23.20 | 23.22 | 54,233 | -0.09(-0.40%) |
Dec 27, 2011 | 23.26 | 23.33 | 23.26 | 23.31 | 55,478 | -0.16(-0.70%) |
Dec 23, 2011 | 23.41 | 23.48 | 23.39 | 23.48 | 67,920 | +0.13(+0.57%) |
Dec 21, 2011 | 23.30 | 23.34 | 23.24 | 23.34 | 95,102 | -0.02(-0.07%) |
Dec 20, 2011 | 23.20 | 23.37 | 23.20 | 23.36 | 27,444 | +0.25(+1.08%) |
Dec 19, 2011 | 23.14 | 23.22 | 23.06 | 23.11 | 67,521 | -0.03(-0.13%) |
Dec 16, 2011 | 23.19 | 23.23 | 23.13 | 23.14 | 18,854 | +0.01(+0.03%) |
Dec 15, 2011 | 23.20 | 23.20 | 23.12 | 23.13 | 36,851 | +0.01(+0.03%) |
Dec 14, 2011 | 23.18 | 23.32 | 23.09 | 23.13 | 25,639 | -0.03(-0.13%) |
Dec 13, 2011 | 23.27 | 23.35 | 23.16 | 23.16 | 14,739 | -0.09(-0.37%) |
Dec 12, 2011 | 23.29 | 35.01 | 22.94 | 23.24 | 310,264 | -0.14(-0.60%) |
Dec 09, 2011 | 23.27 | 23.40 | 23.27 | 23.38 | 26,256 | +0.11(+0.47%) |
Dec 08, 2011 | 23.36 | 23.41 | 23.25 | 23.27 | 26,855 | -0.20(-0.86%) |
Dec 07, 2011 | 23.37 | 23.49 | 23.33 | 23.48 | 27,389 | +0.04(+0.17%) |
Dec 06, 2011 | 23.40 | 23.46 | 23.40 | 23.44 | 23,855 | +0.00(+0.00%) |
Dec 05, 2011 | 23.50 | 23.50 | 23.39 | 23.44 | 73,203 | +0.07(+0.30%) |
Dec 02, 2011 | 23.38 | 23.42 | 23.33 | 23.37 | 19,171 | +0.07(+0.30%) |