Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.88 | 25.88 | 25.46 | 25.46 | 139,575 | -0.22(-0.85%) |
Mar 29, 2012 | 25.42 | 25.78 | 25.26 | 25.67 | 127,749 | +0.06(+0.22%) |
Mar 28, 2012 | 25.79 | 25.88 | 25.38 | 25.62 | 113,602 | -0.15(-0.59%) |
Mar 27, 2012 | 26.27 | 26.29 | 25.77 | 25.77 | 115,022 | -0.53(-2.02%) |
Mar 26, 2012 | 26.08 | 26.46 | 25.94 | 26.30 | 123,783 | +0.43(+1.65%) |
Mar 23, 2012 | 25.59 | 25.96 | 25.42 | 25.88 | 110,741 | +0.32(+1.26%) |
Mar 22, 2012 | 25.42 | 25.59 | 25.33 | 25.55 | 108,148 | -0.06(-0.22%) |
Mar 21, 2012 | 25.68 | 25.76 | 25.42 | 25.61 | 81,576 | +0.00(+0.00%) |
Mar 20, 2012 | 25.66 | 25.75 | 25.51 | 25.61 | 85,117 | -0.27(-1.06%) |
Mar 19, 2012 | 25.62 | 26.15 | 25.49 | 25.88 | 113,612 | +0.26(+1.00%) |
Mar 16, 2012 | 25.80 | 25.92 | 25.61 | 25.63 | 174,263 | -0.14(-0.53%) |
Mar 15, 2012 | 25.62 | 25.84 | 25.45 | 25.76 | 102,900 | +0.20(+0.79%) |
Mar 14, 2012 | 26.00 | 26.11 | 25.51 | 25.56 | 86,665 | -0.48(-1.85%) |
Mar 13, 2012 | 25.77 | 26.11 | 25.63 | 26.04 | 160,964 | +0.54(+2.11%) |
Mar 12, 2012 | 25.45 | 25.63 | 25.38 | 25.51 | 125,787 | +0.04(+0.16%) |
Mar 09, 2012 | 25.09 | 25.85 | 25.03 | 25.47 | 132,991 | +0.35(+1.38%) |
Mar 08, 2012 | 24.77 | 25.19 | 24.61 | 25.12 | 105,138 | +0.44(+1.79%) |
Mar 07, 2012 | 24.61 | 24.68 | 24.39 | 24.68 | 220,876 | +0.09(+0.36%) |
Mar 06, 2012 | 24.30 | 24.64 | 24.14 | 24.59 | 285,522 | +0.02(+0.07%) |
Mar 05, 2012 | 24.35 | 24.60 | 24.28 | 24.57 | 419,838 | +0.11(+0.46%) |
Mar 02, 2012 | 24.72 | 24.72 | 24.37 | 24.46 | 267,590 | -0.23(-0.91%) |
Mar 01, 2012 | 25.00 | 25.14 | 24.65 | 24.68 | 306,489 | -0.27(-1.10%) |
Feb 29, 2012 | 25.28 | 25.28 | 24.77 | 24.96 | 306,103 | -0.20(-0.80%) |
Feb 28, 2012 | 25.14 | 25.24 | 24.91 | 25.16 | 362,311 | +0.01(+0.03%) |
Feb 27, 2012 | 25.38 | 25.38 | 24.85 | 25.15 | 184,251 | -0.35(-1.36%) |
Feb 24, 2012 | 25.57 | 25.67 | 25.47 | 25.50 | 71,618 | -0.10(-0.41%) |
Feb 23, 2012 | 25.50 | 25.71 | 25.35 | 25.60 | 118,700 | +0.16(+0.63%) |
Feb 22, 2012 | 25.49 | 25.59 | 25.38 | 25.44 | 114,799 | -0.03(-0.13%) |
Feb 21, 2012 | 25.43 | 25.59 | 25.31 | 25.47 | 96,448 | +0.02(+0.06%) |
Feb 17, 2012 | 25.76 | 25.76 | 25.42 | 25.46 | 114,501 | -0.21(-0.82%) |
Feb 16, 2012 | 25.48 | 25.71 | 25.38 | 25.67 | 213,854 | +0.23(+0.89%) |
Feb 15, 2012 | 25.58 | 25.65 | 25.27 | 25.44 | 294,549 | -0.10(-0.38%) |
Feb 14, 2012 | 25.79 | 26.02 | 25.39 | 25.54 | 244,799 | -0.36(-1.40%) |
Feb 13, 2012 | 25.99 | 26.31 | 25.75 | 25.90 | 189,240 | +0.18(+0.69%) |
Feb 10, 2012 | 26.50 | 26.63 | 25.70 | 25.72 | 220,583 | -1.08(-4.02%) |
Feb 09, 2012 | 26.63 | 26.81 | 26.48 | 26.80 | 211,479 | +0.21(+0.79%) |
Feb 08, 2012 | 26.75 | 27.02 | 26.43 | 26.59 | 174,138 | -0.16(-0.60%) |
Feb 07, 2012 | 26.74 | 26.87 | 26.39 | 26.75 | 207,550 | +0.02(+0.09%) |
Feb 06, 2012 | 27.08 | 27.22 | 26.70 | 26.73 | 258,272 | -0.45(-1.66%) |
Feb 03, 2012 | 27.50 | 27.65 | 27.15 | 27.18 | 122,266 | +0.07(+0.27%) |
Feb 02, 2012 | 27.29 | 27.36 | 27.01 | 27.11 | 137,172 | -0.18(-0.68%) |
Feb 01, 2012 | 26.67 | 27.32 | 26.52 | 27.29 | 151,641 | +0.84(+3.19%) |
Jan 31, 2012 | 26.67 | 26.80 | 26.30 | 26.45 | 202,013 | +0.02(+0.06%) |
Jan 30, 2012 | 26.26 | 26.63 | 26.02 | 26.43 | 127,805 | -0.06(-0.24%) |
Jan 27, 2012 | 26.22 | 26.70 | 25.64 | 26.50 | 222,157 | +0.22(+0.86%) |
Jan 26, 2012 | 26.48 | 26.48 | 26.16 | 26.27 | 82,517 | -0.02(-0.06%) |
Jan 25, 2012 | 25.86 | 26.36 | 25.65 | 26.29 | 61,138 | +0.43(+1.68%) |
Jan 24, 2012 | 25.44 | 25.89 | 25.41 | 25.86 | 93,465 | +0.22(+0.84%) |
Jan 23, 2012 | 25.64 | 26.08 | 25.46 | 25.64 | 48,761 | -0.08(-0.31%) |
Jan 20, 2012 | 25.22 | 25.80 | 25.10 | 25.72 | 53,427 | +0.39(+1.52%) |
Jan 19, 2012 | 25.41 | 25.60 | 25.29 | 25.33 | 44,489 | -0.06(-0.22%) |
Jan 18, 2012 | 24.82 | 25.48 | 24.75 | 25.39 | 82,227 | +0.51(+2.06%) |
Jan 17, 2012 | 25.24 | 25.35 | 24.80 | 24.88 | 101,148 | -0.15(-0.61%) |
Jan 13, 2012 | 25.16 | 25.32 | 24.92 | 25.03 | 97,687 | -0.47(-1.86%) |
Jan 12, 2012 | 25.62 | 25.63 | 25.21 | 25.50 | 81,144 | -0.07(-0.28%) |
Jan 11, 2012 | 25.35 | 25.60 | 24.88 | 25.57 | 57,509 | +0.06(+0.25%) |
Jan 10, 2012 | 25.57 | 25.71 | 25.34 | 25.51 | 77,419 | +0.31(+1.24%) |
Jan 09, 2012 | 25.49 | 25.49 | 25.04 | 25.20 | 78,118 | -0.23(-0.92%) |
Jan 06, 2012 | 25.47 | 25.77 | 25.16 | 25.43 | 99,655 | -0.03(-0.13%) |
Jan 05, 2012 | 25.25 | 25.65 | 24.88 | 25.46 | 63,308 | +0.01(+0.03%) |