Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.17 | 25.22 | 25.03 | 25.03 | 4,000 | -0.04(-0.18%) |
Feb 28, 2012 | 25.05 | 25.09 | 25.01 | 25.08 | 3,701 | +0.00(+0.02%) |
Feb 27, 2012 | 24.94 | 25.13 | 24.81 | 25.07 | 5,320 | +0.01(+0.03%) |
Feb 24, 2012 | 25.14 | 25.20 | 25.06 | 25.06 | 31,984 | -0.08(-0.31%) |
Feb 23, 2012 | 25.11 | 25.17 | 25.11 | 25.14 | 2,385 | +0.12(+0.47%) |
Feb 22, 2012 | 25.23 | 25.23 | 25.02 | 25.02 | 2,588 | -0.25(-0.98%) |
Feb 21, 2012 | 25.26 | 25.33 | 25.19 | 25.27 | 3,611 | +0.04(+0.16%) |
Feb 17, 2012 | 25.19 | 25.23 | 25.17 | 25.23 | 3,290 | +0.10(+0.41%) |
Feb 16, 2012 | 24.80 | 25.14 | 24.80 | 25.13 | 31,143 | +0.31(+1.25%) |
Feb 15, 2012 | 25.01 | 25.02 | 24.78 | 24.82 | 24,671 | -0.03(-0.12%) |
Feb 14, 2012 | 24.81 | 24.86 | 24.61 | 24.85 | 21,830 | -0.09(-0.35%) |
Feb 13, 2012 | 24.98 | 25.02 | 24.86 | 24.94 | 30,281 | +0.30(+1.20%) |
Feb 10, 2012 | 24.62 | 24.69 | 24.58 | 24.64 | 4,733 | -0.34(-1.37%) |
Feb 09, 2012 | 25.10 | 25.10 | 24.81 | 24.98 | 22,738 | +0.02(+0.09%) |
Feb 08, 2012 | 24.95 | 24.98 | 24.92 | 24.96 | 2,640 | +0.06(+0.22%) |
Feb 07, 2012 | 24.96 | 24.96 | 24.90 | 24.90 | 3,094 | +0.16(+0.64%) |
Feb 06, 2012 | 24.77 | 24.77 | 24.72 | 24.74 | 3,086 | -0.18(-0.74%) |
Feb 03, 2012 | 24.77 | 24.93 | 24.72 | 24.93 | 18,820 | +0.50(+2.05%) |
Feb 02, 2012 | 24.34 | 24.47 | 24.34 | 24.43 | 4,656 | +0.09(+0.36%) |
Feb 01, 2012 | 23.99 | 24.40 | 23.99 | 24.34 | 5,702 | +0.50(+2.11%) |
Jan 31, 2012 | 23.94 | 23.94 | 23.80 | 23.84 | 3,410 | +0.06(+0.23%) |
Jan 30, 2012 | 23.64 | 23.84 | 23.64 | 23.78 | 1,454 | -0.10(-0.40%) |
Jan 27, 2012 | 23.68 | 23.88 | 23.65 | 23.88 | 5,962 | +0.02(+0.07%) |
Jan 26, 2012 | 24.33 | 24.33 | 23.75 | 23.86 | 48,941 | -0.34(-1.42%) |
Jan 25, 2012 | 24.15 | 24.20 | 24.02 | 24.20 | 118,018 | -0.05(-0.20%) |
Jan 24, 2012 | 24.07 | 24.31 | 24.07 | 24.25 | 27,220 | -0.11(-0.47%) |
Jan 23, 2012 | 24.32 | 24.58 | 24.25 | 24.36 | 46,642 | +0.04(+0.18%) |
Jan 20, 2012 | 24.03 | 24.33 | 24.03 | 24.32 | 91,121 | +0.29(+1.19%) |
Jan 19, 2012 | 24.11 | 24.11 | 23.95 | 24.03 | 23,612 | +0.31(+1.31%) |
Jan 18, 2012 | 23.36 | 23.74 | 23.36 | 23.72 | 2,345 | +0.22(+0.95%) |
Jan 17, 2012 | 23.80 | 23.80 | 23.43 | 23.50 | 47,713 | -0.02(-0.10%) |
Jan 13, 2012 | 23.55 | 23.55 | 23.17 | 23.52 | 37,209 | -0.20(-0.84%) |
Jan 12, 2012 | 23.77 | 23.77 | 23.56 | 23.72 | 55,304 | +0.09(+0.37%) |
Jan 11, 2012 | 23.41 | 23.64 | 23.33 | 23.64 | 22,319 | +0.14(+0.61%) |
Jan 10, 2012 | 23.33 | 23.55 | 23.33 | 23.49 | 170,849 | +0.52(+2.26%) |
Jan 09, 2012 | 23.04 | 23.04 | 22.93 | 22.97 | 3,493 | -0.14(-0.62%) |
Jan 06, 2012 | 23.18 | 23.20 | 23.11 | 23.12 | 3,005 | +0.11(+0.48%) |
Jan 05, 2012 | 22.68 | 23.07 | 22.68 | 23.01 | 6,581 | +0.14(+0.59%) |
Jan 04, 2012 | 22.77 | 22.92 | 22.74 | 22.87 | 80,471 | +0.09(+0.40%) |
Dec 30, 2011 | 22.80 | 22.81 | 22.74 | 22.78 | 34,878 | -0.02(-0.08%) |
Dec 29, 2011 | 22.55 | 22.84 | 22.55 | 22.80 | 8,804 | +0.26(+1.17%) |
Dec 28, 2011 | 22.67 | 22.69 | 22.54 | 22.54 | 8,114 | -0.33(-1.46%) |
Dec 27, 2011 | 22.97 | 22.97 | 22.87 | 22.87 | 1,529 | -0.02(-0.10%) |
Dec 23, 2011 | 22.89 | 22.89 | 22.71 | 22.89 | 13,503 | +0.45(+1.99%) |
Dec 21, 2011 | 22.23 | 22.49 | 22.21 | 22.45 | 3,453 | +0.31(+1.40%) |
Dec 20, 2011 | 21.75 | 22.15 | 21.75 | 22.14 | 8,392 | +0.66(+3.08%) |
Dec 19, 2011 | 21.91 | 21.97 | 21.40 | 21.48 | 69,572 | -0.43(-1.98%) |
Dec 16, 2011 | 22.07 | 22.07 | 21.83 | 21.91 | 2,497 | -0.07(-0.33%) |
Dec 15, 2011 | 21.96 | 22.05 | 21.95 | 21.98 | 9,237 | +0.10(+0.48%) |
Dec 14, 2011 | 21.81 | 22.05 | 21.81 | 21.88 | 3,996 | +0.03(+0.14%) |
Dec 13, 2011 | 22.22 | 22.30 | 21.85 | 21.85 | 3,331 | -0.17(-0.79%) |
Dec 12, 2011 | 22.30 | 22.30 | 22.02 | 22.02 | 16,731 | -0.52(-2.31%) |
Dec 09, 2011 | 22.48 | 22.58 | 22.48 | 22.54 | 6,268 | +0.44(+2.00%) |
Dec 08, 2011 | 22.66 | 22.66 | 22.10 | 22.10 | 5,130 | -0.59(-2.61%) |
Dec 07, 2011 | 22.58 | 22.77 | 22.53 | 22.69 | 3,244 | -0.12(-0.52%) |
Dec 06, 2011 | 22.64 | 22.81 | 22.64 | 22.81 | 9,862 | +0.34(+1.51%) |
Dec 05, 2011 | 22.67 | 22.90 | 22.47 | 22.47 | 10,777 | +0.09(+0.39%) |
Dec 02, 2011 | 22.38 | 22.43 | 22.38 | 22.38 | 2,978 | +0.25(+1.14%) |