Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.23 | 25.26 | 25.07 | 25.07 | 14,544 | -0.13(-0.51%) |
Feb 28, 2012 | 25.13 | 25.21 | 25.13 | 25.19 | 48,546 | +0.01(+0.05%) |
Feb 27, 2012 | 24.96 | 25.20 | 24.92 | 25.18 | 75,044 | +0.09(+0.37%) |
Feb 24, 2012 | 25.15 | 25.18 | 25.08 | 25.09 | 6,523 | -0.00(-0.02%) |
Feb 23, 2012 | 24.96 | 25.09 | 24.96 | 25.09 | 2,521 | +0.13(+0.52%) |
Feb 22, 2012 | 25.04 | 25.04 | 24.93 | 24.97 | 8,910 | -0.05(-0.19%) |
Feb 21, 2012 | 25.17 | 25.17 | 25.01 | 25.01 | 13,936 | -0.09(-0.37%) |
Feb 17, 2012 | 25.09 | 25.11 | 25.06 | 25.11 | 6,561 | +0.06(+0.23%) |
Feb 16, 2012 | 24.81 | 25.05 | 24.80 | 25.05 | 20,292 | +0.19(+0.77%) |
Feb 15, 2012 | 24.95 | 24.96 | 24.82 | 24.86 | 4,042 | +0.02(+0.09%) |
Feb 14, 2012 | 24.73 | 24.83 | 24.69 | 24.83 | 8,922 | -0.02(-0.07%) |
Feb 13, 2012 | 24.74 | 24.85 | 24.74 | 24.85 | 2,619 | +0.20(+0.81%) |
Feb 10, 2012 | 24.66 | 24.70 | 24.58 | 24.65 | 12,216 | -0.22(-0.87%) |
Feb 09, 2012 | 24.78 | 24.89 | 24.74 | 24.87 | 8,851 | +0.09(+0.37%) |
Feb 08, 2012 | 24.81 | 24.81 | 24.70 | 24.78 | 3,303 | +0.01(+0.03%) |
Feb 07, 2012 | 24.63 | 24.77 | 24.58 | 24.77 | 21,661 | +0.09(+0.36%) |
Feb 06, 2012 | 24.66 | 24.70 | 24.63 | 24.68 | 31,346 | -0.02(-0.06%) |
Feb 03, 2012 | 24.57 | 24.71 | 24.56 | 24.70 | 26,483 | +0.32(+1.32%) |
Feb 02, 2012 | 24.37 | 24.44 | 24.32 | 24.37 | 11,094 | -0.00(-0.01%) |
Feb 01, 2012 | 24.21 | 24.42 | 24.21 | 24.38 | 12,149 | +0.31(+1.29%) |
Jan 31, 2012 | 24.17 | 24.17 | 24.02 | 24.07 | 76,125 | -0.01(-0.05%) |
Jan 30, 2012 | 23.77 | 24.08 | 23.77 | 24.08 | 85,204 | -0.06(-0.24%) |
Jan 27, 2012 | 24.07 | 24.17 | 24.04 | 24.14 | 7,037 | +0.03(+0.13%) |
Jan 26, 2012 | 24.36 | 24.36 | 24.05 | 24.11 | 11,613 | -0.16(-0.64%) |
Jan 25, 2012 | 24.04 | 24.26 | 24.04 | 24.26 | 12,676 | +0.17(+0.69%) |
Jan 24, 2012 | 23.94 | 24.12 | 23.94 | 24.09 | 5,724 | +0.01(+0.03%) |
Jan 23, 2012 | 24.22 | 24.24 | 24.02 | 24.09 | 6,702 | +0.03(+0.14%) |
Jan 20, 2012 | 24.07 | 24.07 | 24.00 | 24.05 | 21,553 | -0.05(-0.19%) |
Jan 19, 2012 | 24.02 | 24.13 | 24.00 | 24.10 | 17,295 | +0.14(+0.58%) |
Jan 18, 2012 | 23.83 | 23.96 | 23.81 | 23.96 | 12,652 | +0.32(+1.34%) |
Jan 17, 2012 | 23.76 | 23.79 | 23.64 | 23.64 | 10,803 | +0.12(+0.52%) |
Jan 13, 2012 | 23.45 | 23.58 | 23.45 | 23.52 | 15,690 | -0.18(-0.76%) |
Jan 12, 2012 | 23.62 | 23.70 | 23.54 | 23.70 | 11,554 | +0.14(+0.61%) |
Jan 11, 2012 | 23.51 | 23.56 | 23.45 | 23.56 | 5,277 | +0.02(+0.08%) |
Jan 10, 2012 | 23.54 | 23.58 | 23.50 | 23.54 | 8,961 | +0.19(+0.82%) |
Jan 09, 2012 | 23.42 | 23.42 | 23.24 | 23.35 | 32,050 | -0.03(-0.11%) |
Jan 06, 2012 | 23.40 | 23.40 | 23.34 | 23.37 | 3,478 | +0.03(+0.14%) |
Jan 05, 2012 | 23.18 | 23.41 | 23.16 | 23.34 | 17,283 | +0.01(+0.05%) |
Jan 04, 2012 | 23.17 | 23.33 | 23.17 | 23.33 | 2,894 | +0.32(+1.40%) |
Dec 30, 2011 | 23.09 | 23.11 | 23.00 | 23.00 | 18,802 | -0.07(-0.31%) |
Dec 29, 2011 | 22.97 | 23.08 | 22.96 | 23.08 | 10,293 | +0.20(+0.86%) |
Dec 28, 2011 | 23.13 | 23.13 | 22.85 | 22.88 | 16,197 | -0.24(-1.03%) |
Dec 27, 2011 | 23.08 | 23.17 | 23.08 | 23.12 | 9,472 | +0.05(+0.24%) |
Dec 23, 2011 | 22.98 | 23.06 | 22.91 | 23.06 | 15,503 | +0.32(+1.40%) |
Dec 21, 2011 | 22.59 | 22.74 | 22.53 | 22.74 | 120,093 | -0.00(-0.02%) |
Dec 20, 2011 | 22.45 | 22.78 | 22.45 | 22.75 | 30,236 | +0.54(+2.41%) |
Dec 19, 2011 | 22.40 | 22.40 | 22.20 | 22.21 | 2,886 | -0.16(-0.71%) |
Dec 16, 2011 | 22.58 | 22.58 | 22.32 | 22.37 | 5,944 | +0.05(+0.21%) |
Dec 15, 2011 | 22.48 | 22.50 | 22.33 | 22.33 | 27,556 | +0.04(+0.16%) |
Dec 14, 2011 | 22.37 | 22.41 | 22.24 | 22.29 | 91,811 | -0.22(-0.98%) |
Dec 13, 2011 | 22.90 | 22.98 | 22.50 | 22.51 | 10,985 | -0.14(-0.64%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.61 | 22.66 | 4,627 | -0.44(-1.90%) |
Dec 09, 2011 | 23.01 | 23.17 | 23.01 | 23.09 | 22,227 | +0.12(+0.53%) |
Dec 08, 2011 | 23.13 | 23.13 | 22.80 | 22.97 | 7,881 | -0.35(-1.50%) |
Dec 07, 2011 | 23.17 | 23.32 | 23.02 | 23.32 | 17,492 | +0.06(+0.25%) |
Dec 06, 2011 | 23.17 | 23.35 | 23.17 | 23.26 | 43,551 | +0.15(+0.67%) |
Dec 05, 2011 | 23.34 | 23.38 | 23.11 | 23.11 | 34,964 | +0.00(+0.00%) |
Dec 02, 2011 | 23.19 | 23.28 | 23.11 | 23.11 | 18,451 | +0.05(+0.20%) |