Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.27 | 26.35 | 26.04 | 26.04 | 305,448 | -0.11(-0.41%) |
Feb 28, 2012 | 26.37 | 26.38 | 26.07 | 26.14 | 244,483 | -0.16(-0.62%) |
Feb 27, 2012 | 26.19 | 26.45 | 25.99 | 26.30 | 421,058 | +0.06(+0.24%) |
Feb 24, 2012 | 26.17 | 26.29 | 25.90 | 26.24 | 280,612 | +0.10(+0.38%) |
Feb 23, 2012 | 25.95 | 26.17 | 25.80 | 26.14 | 287,010 | +0.24(+0.92%) |
Feb 22, 2012 | 25.98 | 26.07 | 25.88 | 25.90 | 204,835 | -0.06(-0.24%) |
Feb 21, 2012 | 26.02 | 26.09 | 25.91 | 25.97 | 416,553 | -0.08(-0.29%) |
Feb 17, 2012 | 26.17 | 26.26 | 26.02 | 26.04 | 137,874 | -0.07(-0.26%) |
Feb 16, 2012 | 25.68 | 26.22 | 25.64 | 26.11 | 191,138 | +0.53(+2.08%) |
Feb 15, 2012 | 25.92 | 25.92 | 25.52 | 25.58 | 226,890 | -0.13(-0.49%) |
Feb 14, 2012 | 25.71 | 25.78 | 25.53 | 25.70 | 161,145 | -0.14(-0.53%) |
Feb 13, 2012 | 25.93 | 25.99 | 25.75 | 25.84 | 218,569 | +0.08(+0.32%) |
Feb 10, 2012 | 25.80 | 25.90 | 25.73 | 25.76 | 349,802 | -0.17(-0.67%) |
Feb 09, 2012 | 25.98 | 26.00 | 25.71 | 25.93 | 486,260 | +0.06(+0.22%) |
Feb 08, 2012 | 26.10 | 26.10 | 25.67 | 25.88 | 483,458 | -0.14(-0.55%) |
Feb 07, 2012 | 25.79 | 26.12 | 25.76 | 26.02 | 86,863 | +0.14(+0.53%) |
Feb 06, 2012 | 25.86 | 25.98 | 25.79 | 25.88 | 108,388 | -0.15(-0.59%) |
Feb 03, 2012 | 26.09 | 26.11 | 25.93 | 26.04 | 164,874 | +0.21(+0.82%) |
Feb 02, 2012 | 26.03 | 26.03 | 25.80 | 25.83 | 259,142 | -0.16(-0.62%) |
Feb 01, 2012 | 25.70 | 26.03 | 25.64 | 25.99 | 314,718 | +0.32(+1.25%) |
Jan 31, 2012 | 25.51 | 25.72 | 25.42 | 25.67 | 356,231 | +0.30(+1.17%) |
Jan 30, 2012 | 25.55 | 25.57 | 25.32 | 25.37 | 291,243 | -0.31(-1.21%) |
Jan 27, 2012 | 25.85 | 25.92 | 25.46 | 25.68 | 486,680 | -0.19(-0.72%) |
Jan 26, 2012 | 25.88 | 25.95 | 25.70 | 25.86 | 549,163 | +0.06(+0.24%) |
Jan 25, 2012 | 25.31 | 25.83 | 25.25 | 25.80 | 597,985 | +0.41(+1.63%) |
Jan 24, 2012 | 25.38 | 25.49 | 25.26 | 25.39 | 193,946 | -0.07(-0.27%) |
Jan 23, 2012 | 25.57 | 25.78 | 25.35 | 25.46 | 184,440 | -0.14(-0.53%) |
Jan 20, 2012 | 25.48 | 25.69 | 25.48 | 25.59 | 189,429 | +0.06(+0.22%) |
Jan 19, 2012 | 25.74 | 25.80 | 25.53 | 25.54 | 184,618 | -0.20(-0.79%) |
Jan 18, 2012 | 25.54 | 25.75 | 25.42 | 25.74 | 210,143 | +0.11(+0.41%) |
Jan 17, 2012 | 25.55 | 25.76 | 25.51 | 25.64 | 442,457 | +0.26(+1.02%) |
Jan 13, 2012 | 25.21 | 25.46 | 25.20 | 25.38 | 248,002 | -0.07(-0.27%) |
Jan 12, 2012 | 25.42 | 25.49 | 25.28 | 25.44 | 146,405 | +0.08(+0.32%) |
Jan 11, 2012 | 25.39 | 25.54 | 25.36 | 25.36 | 301,020 | -0.07(-0.27%) |
Jan 10, 2012 | 25.20 | 25.47 | 25.17 | 25.43 | 318,569 | +0.41(+1.63%) |
Jan 09, 2012 | 24.95 | 25.10 | 24.81 | 25.02 | 561,236 | +0.22(+0.87%) |
Jan 06, 2012 | 25.07 | 25.09 | 24.76 | 24.81 | 538,338 | -0.27(-1.09%) |
Jan 05, 2012 | 25.26 | 25.31 | 25.05 | 25.08 | 535,189 | -0.20(-0.81%) |
Jan 04, 2012 | 25.34 | 25.58 | 25.28 | 25.28 | 351,842 | -0.71(-2.74%) |
Dec 30, 2011 | 26.18 | 26.25 | 25.98 | 26.00 | 165,421 | -0.26(-0.99%) |
Dec 29, 2011 | 26.01 | 26.34 | 26.01 | 26.26 | 290,699 | +0.27(+1.02%) |
Dec 28, 2011 | 26.09 | 26.24 | 25.96 | 25.99 | 297,383 | -0.22(-0.83%) |
Dec 27, 2011 | 25.78 | 26.26 | 25.78 | 26.21 | 188,022 | +0.42(+1.63%) |
Dec 23, 2011 | 25.73 | 25.86 | 25.61 | 25.78 | 159,078 | +0.64(+2.56%) |
Dec 21, 2011 | 24.82 | 25.20 | 24.81 | 25.14 | 436,000 | +0.25(+1.00%) |
Dec 20, 2011 | 24.78 | 24.97 | 24.77 | 24.89 | 435,882 | +0.43(+1.75%) |
Dec 19, 2011 | 24.78 | 24.94 | 24.43 | 24.47 | 206,413 | -0.19(-0.75%) |
Dec 16, 2011 | 24.61 | 24.92 | 24.50 | 24.65 | 779,511 | -0.06(-0.25%) |
Dec 15, 2011 | 24.66 | 24.78 | 24.54 | 24.71 | 310,369 | +0.32(+1.29%) |
Dec 14, 2011 | 24.64 | 24.84 | 24.35 | 24.40 | 311,675 | -0.43(-1.72%) |
Dec 13, 2011 | 25.00 | 25.23 | 24.64 | 24.82 | 732,218 | -0.02(-0.07%) |
Dec 12, 2011 | 24.66 | 24.86 | 24.56 | 24.84 | 368,031 | +0.02(+0.07%) |
Dec 09, 2011 | 24.42 | 24.91 | 24.32 | 24.82 | 294,914 | +0.51(+2.11%) |
Dec 08, 2011 | 24.43 | 24.65 | 24.28 | 24.31 | 505,954 | -0.24(-0.98%) |
Dec 07, 2011 | 24.39 | 24.63 | 24.20 | 24.55 | 376,267 | +0.11(+0.43%) |
Dec 06, 2011 | 24.50 | 24.67 | 24.37 | 24.45 | 296,036 | -0.09(-0.35%) |
Dec 05, 2011 | 24.60 | 24.64 | 24.37 | 24.53 | 217,543 | +0.20(+0.81%) |
Dec 02, 2011 | 24.81 | 24.81 | 24.30 | 24.34 | 242,191 | -0.36(-1.45%) |