Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.93 | 25.27 | 24.93 | 25.16 | 7,626 | +0.19(+0.78%) |
Feb 28, 2012 | 24.80 | 24.96 | 24.76 | 24.96 | 13,537 | +0.04(+0.15%) |
Feb 27, 2012 | 24.88 | 24.93 | 24.85 | 24.93 | 5,004 | -0.26(-1.03%) |
Feb 24, 2012 | 25.25 | 25.25 | 25.17 | 25.18 | 11,554 | -0.08(-0.33%) |
Feb 23, 2012 | 25.45 | 25.65 | 25.16 | 25.27 | 12,810 | -0.07(-0.29%) |
Feb 22, 2012 | 25.55 | 25.57 | 25.34 | 25.34 | 13,308 | -0.28(-1.08%) |
Feb 21, 2012 | 25.59 | 25.75 | 25.55 | 25.62 | 9,061 | +0.24(+0.95%) |
Feb 17, 2012 | 25.55 | 25.58 | 25.38 | 25.38 | 7,797 | +0.05(+0.21%) |
Feb 16, 2012 | 25.15 | 25.44 | 25.12 | 25.32 | 11,940 | +0.44(+1.76%) |
Feb 15, 2012 | 25.12 | 25.12 | 24.89 | 24.89 | 10,010 | -0.20(-0.78%) |
Feb 14, 2012 | 25.10 | 25.17 | 24.94 | 25.08 | 8,676 | -0.14(-0.55%) |
Feb 13, 2012 | 25.27 | 25.35 | 25.18 | 25.22 | 16,490 | +0.03(+0.11%) |
Feb 10, 2012 | 25.29 | 25.29 | 25.13 | 25.19 | 14,242 | -0.39(-1.52%) |
Feb 09, 2012 | 25.58 | 25.77 | 25.55 | 25.58 | 26,276 | +0.11(+0.44%) |
Feb 08, 2012 | 25.51 | 25.54 | 25.38 | 25.47 | 8,114 | +0.02(+0.07%) |
Feb 07, 2012 | 25.30 | 25.49 | 25.29 | 25.45 | 22,095 | +0.43(+1.70%) |
Feb 06, 2012 | 25.23 | 25.29 | 24.95 | 25.03 | 8,451 | -0.17(-0.66%) |
Feb 03, 2012 | 25.19 | 25.30 | 25.10 | 25.19 | 24,571 | +0.50(+2.02%) |
Feb 02, 2012 | 24.72 | 24.77 | 24.61 | 24.69 | 6,691 | -0.06(-0.22%) |
Feb 01, 2012 | 24.66 | 24.80 | 24.65 | 24.75 | 23,066 | +0.20(+0.80%) |
Jan 31, 2012 | 24.87 | 24.87 | 24.54 | 24.55 | 13,533 | -0.25(-1.02%) |
Jan 30, 2012 | 24.77 | 24.81 | 24.65 | 24.80 | 15,820 | -0.28(-1.11%) |
Jan 27, 2012 | 25.20 | 25.29 | 25.05 | 25.08 | 19,347 | -0.23(-0.90%) |
Jan 26, 2012 | 25.41 | 25.43 | 25.28 | 25.31 | 20,506 | -0.37(-1.46%) |
Jan 25, 2012 | 26.08 | 26.10 | 25.28 | 25.68 | 25,649 | -0.39(-1.49%) |
Jan 24, 2012 | 26.05 | 26.27 | 26.05 | 26.07 | 11,945 | -0.10(-0.39%) |
Jan 23, 2012 | 26.20 | 26.36 | 26.08 | 26.17 | 60,370 | +0.18(+0.71%) |
Jan 20, 2012 | 25.85 | 26.01 | 25.85 | 25.99 | 14,276 | +0.27(+1.04%) |
Jan 19, 2012 | 25.51 | 25.78 | 25.51 | 25.72 | 6,325 | +0.37(+1.46%) |
Jan 18, 2012 | 25.13 | 25.35 | 25.09 | 25.35 | 17,168 | +0.28(+1.12%) |
Jan 17, 2012 | 25.18 | 25.20 | 25.05 | 25.07 | 6,235 | -0.05(-0.20%) |
Jan 13, 2012 | 25.12 | 25.15 | 24.99 | 25.12 | 5,379 | -0.37(-1.45%) |
Jan 12, 2012 | 25.42 | 25.57 | 25.41 | 25.49 | 13,913 | +0.10(+0.40%) |
Jan 11, 2012 | 25.57 | 25.57 | 25.36 | 25.39 | 17,848 | -0.39(-1.51%) |
Jan 10, 2012 | 25.90 | 25.90 | 25.65 | 25.78 | 14,151 | +0.08(+0.32%) |
Jan 09, 2012 | 25.71 | 25.71 | 25.50 | 25.69 | 13,625 | +0.01(+0.04%) |
Jan 06, 2012 | 25.73 | 25.73 | 25.63 | 25.68 | 4,148 | -0.31(-1.21%) |
Jan 05, 2012 | 25.92 | 26.00 | 25.69 | 26.00 | 5,422 | +0.02(+0.07%) |
Jan 04, 2012 | 25.78 | 26.05 | 25.78 | 25.98 | 11,128 | +0.64(+2.52%) |
Dec 30, 2011 | 25.35 | 25.53 | 25.12 | 25.34 | 24,439 | -0.19(-0.73%) |
Dec 29, 2011 | 25.68 | 25.76 | 25.48 | 25.53 | 30,454 | -0.18(-0.68%) |
Dec 28, 2011 | 25.98 | 25.98 | 25.63 | 25.70 | 16,282 | -0.46(-1.77%) |
Dec 27, 2011 | 26.15 | 26.29 | 26.15 | 26.17 | 58,575 | -0.00(-0.00%) |
Dec 23, 2011 | 26.10 | 26.32 | 26.07 | 26.17 | 17,796 | +0.17(+0.64%) |
Dec 21, 2011 | 25.70 | 26.03 | 25.70 | 26.00 | 15,153 | +0.25(+0.97%) |
Dec 20, 2011 | 25.44 | 25.78 | 25.43 | 25.75 | 14,180 | +0.66(+2.62%) |
Dec 19, 2011 | 25.43 | 25.43 | 25.06 | 25.09 | 8,940 | -0.31(-1.22%) |
Dec 16, 2011 | 25.62 | 25.63 | 25.27 | 25.40 | 18,746 | -0.33(-1.28%) |
Dec 15, 2011 | 25.89 | 25.93 | 25.71 | 25.73 | 18,194 | +0.05(+0.18%) |
Dec 14, 2011 | 25.92 | 25.92 | 25.68 | 25.68 | 10,703 | -0.41(-1.56%) |
Dec 13, 2011 | 26.56 | 26.57 | 26.01 | 26.09 | 31,478 | -0.30(-1.13%) |
Dec 12, 2011 | 26.34 | 26.41 | 26.22 | 26.39 | 124,132 | -0.25(-0.93%) |
Dec 09, 2011 | 26.16 | 26.66 | 26.16 | 26.64 | 13,057 | +0.50(+1.91%) |
Dec 08, 2011 | 26.56 | 26.66 | 26.14 | 26.14 | 29,736 | -0.44(-1.67%) |
Dec 07, 2011 | 26.66 | 26.79 | 26.50 | 26.58 | 18,454 | -0.30(-1.10%) |
Dec 06, 2011 | 26.86 | 26.98 | 26.79 | 26.88 | 14,899 | +0.16(+0.59%) |
Dec 05, 2011 | 27.04 | 27.04 | 26.72 | 26.72 | 2,352 | +0.09(+0.33%) |
Dec 02, 2011 | 27.24 | 27.24 | 26.63 | 26.63 | 19,800 | -0.35(-1.28%) |