Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.04 | 24.10 | 23.74 | 23.74 | 25,254 | -0.22(-0.91%) |
Feb 28, 2012 | 24.06 | 24.11 | 23.96 | 23.96 | 5,112 | -0.11(-0.46%) |
Feb 27, 2012 | 23.86 | 24.07 | 23.86 | 24.07 | 4,493 | +0.04(+0.16%) |
Feb 24, 2012 | 24.06 | 24.15 | 24.00 | 24.03 | 27,948 | -0.07(-0.30%) |
Feb 23, 2012 | 23.94 | 24.10 | 23.94 | 24.10 | 3,276 | +0.27(+1.12%) |
Feb 22, 2012 | 23.83 | 23.96 | 23.83 | 23.83 | 13,312 | -0.08(-0.33%) |
Feb 21, 2012 | 24.11 | 24.13 | 23.83 | 23.91 | 16,047 | -0.12(-0.49%) |
Feb 17, 2012 | 24.15 | 24.18 | 24.03 | 24.03 | 31,911 | +0.03(+0.11%) |
Feb 16, 2012 | 23.63 | 24.04 | 23.63 | 24.00 | 8,926 | +0.40(+1.69%) |
Feb 15, 2012 | 23.97 | 23.97 | 23.56 | 23.60 | 101,842 | -0.13(-0.54%) |
Feb 14, 2012 | 23.74 | 23.77 | 23.65 | 23.73 | 47,488 | -0.16(-0.65%) |
Feb 13, 2012 | 23.89 | 23.90 | 23.81 | 23.88 | 27,427 | +0.24(+1.03%) |
Feb 10, 2012 | 23.71 | 23.71 | 23.58 | 23.64 | 46,184 | -0.28(-1.15%) |
Feb 09, 2012 | 23.96 | 23.98 | 23.84 | 23.92 | 85,150 | -0.09(-0.36%) |
Feb 08, 2012 | 24.10 | 24.13 | 23.87 | 24.00 | 19,431 | -0.03(-0.11%) |
Feb 07, 2012 | 24.05 | 24.10 | 23.96 | 24.03 | 16,937 | +0.07(+0.31%) |
Feb 06, 2012 | 24.07 | 24.10 | 23.95 | 23.95 | 306,779 | -0.15(-0.62%) |
Feb 03, 2012 | 24.10 | 24.18 | 24.07 | 24.10 | 30,770 | +0.45(+1.89%) |
Feb 02, 2012 | 23.64 | 23.73 | 23.58 | 23.66 | 18,726 | +0.17(+0.72%) |
Feb 01, 2012 | 23.32 | 23.55 | 23.32 | 23.49 | 5,792 | +0.48(+2.07%) |
Jan 31, 2012 | 23.12 | 23.12 | 22.94 | 23.01 | 10,654 | -0.05(-0.23%) |
Jan 30, 2012 | 23.07 | 23.10 | 22.93 | 23.06 | 18,583 | -0.14(-0.60%) |
Jan 27, 2012 | 22.99 | 23.20 | 22.99 | 23.20 | 10,802 | +0.13(+0.58%) |
Jan 26, 2012 | 23.24 | 23.24 | 23.06 | 23.07 | 8,982 | -0.04(-0.17%) |
Jan 25, 2012 | 22.90 | 23.17 | 22.86 | 23.11 | 24,089 | +0.17(+0.74%) |
Jan 24, 2012 | 22.72 | 22.97 | 22.64 | 22.94 | 72,103 | +0.11(+0.47%) |
Jan 23, 2012 | 23.01 | 23.02 | 22.76 | 22.83 | 34,022 | -0.03(-0.11%) |
Jan 20, 2012 | 22.94 | 22.94 | 22.82 | 22.86 | 22,069 | -0.01(-0.04%) |
Jan 19, 2012 | 22.88 | 22.95 | 22.82 | 22.87 | 73,995 | +0.14(+0.64%) |
Jan 18, 2012 | 22.43 | 22.75 | 22.43 | 22.72 | 47,922 | +0.30(+1.35%) |
Jan 17, 2012 | 22.50 | 22.59 | 22.40 | 22.42 | 44,400 | +0.14(+0.63%) |
Jan 13, 2012 | 22.25 | 22.28 | 22.25 | 22.28 | 6,078 | -0.26(-1.16%) |
Jan 12, 2012 | 22.55 | 22.55 | 22.37 | 22.54 | 36,486 | +0.10(+0.44%) |
Jan 11, 2012 | 22.37 | 22.45 | 22.28 | 22.44 | 15,454 | +0.06(+0.28%) |
Jan 10, 2012 | 22.40 | 22.42 | 22.33 | 22.38 | 14,278 | +0.28(+1.27%) |
Jan 09, 2012 | 22.17 | 22.17 | 22.05 | 22.10 | 14,672 | -0.05(-0.22%) |
Jan 06, 2012 | 21.96 | 22.19 | 21.96 | 22.15 | 8,174 | +0.04(+0.20%) |
Jan 05, 2012 | 21.83 | 22.10 | 21.75 | 22.10 | 50,003 | +0.12(+0.55%) |
Jan 04, 2012 | 21.96 | 22.01 | 21.95 | 21.98 | 75,038 | +0.02(+0.08%) |
Dec 30, 2011 | 22.09 | 22.16 | 21.96 | 21.96 | 91,270 | -0.13(-0.58%) |
Dec 29, 2011 | 22.07 | 22.13 | 22.03 | 22.09 | 119,259 | +0.22(+1.00%) |
Dec 28, 2011 | 22.33 | 22.33 | 21.87 | 21.87 | 18,598 | -0.50(-2.22%) |
Dec 27, 2011 | 22.06 | 22.37 | 22.06 | 22.37 | 13,987 | +0.21(+0.94%) |
Dec 23, 2011 | 22.09 | 22.17 | 22.02 | 22.16 | 38,838 | +0.45(+2.06%) |
Dec 21, 2011 | 21.72 | 21.77 | 21.68 | 21.71 | 3,926 | -0.28(-1.27%) |
Dec 20, 2011 | 21.76 | 22.00 | 21.71 | 21.99 | 24,114 | +0.73(+3.42%) |
Dec 19, 2011 | 21.67 | 21.67 | 21.26 | 21.26 | 51,332 | -0.18(-0.82%) |
Dec 16, 2011 | 21.47 | 21.72 | 21.41 | 21.44 | 13,348 | +0.18(+0.82%) |
Dec 15, 2011 | 21.32 | 21.36 | 21.23 | 21.27 | 20,989 | +0.20(+0.93%) |
Dec 14, 2011 | 21.15 | 21.24 | 21.01 | 21.07 | 30,054 | -0.25(-1.18%) |
Dec 13, 2011 | 21.98 | 22.05 | 21.27 | 21.32 | 87,693 | -0.22(-1.02%) |
Dec 12, 2011 | 21.75 | 21.75 | 21.52 | 21.54 | 13,436 | -0.55(-2.49%) |
Dec 09, 2011 | 21.89 | 22.09 | 21.89 | 22.09 | 77,700 | +0.58(+2.68%) |
Dec 08, 2011 | 21.79 | 21.87 | 21.41 | 21.51 | 98,817 | -0.35(-1.61%) |
Dec 07, 2011 | 21.82 | 21.91 | 21.56 | 21.86 | 8,434 | -0.18(-0.83%) |
Dec 06, 2011 | 22.00 | 22.07 | 21.84 | 22.05 | 12,580 | +0.07(+0.32%) |
Dec 05, 2011 | 22.15 | 22.15 | 21.87 | 21.98 | 207,192 | +0.26(+1.19%) |
Dec 02, 2011 | 21.90 | 22.03 | 21.72 | 21.72 | 16,059 | +0.00(+0.00%) |