Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.48 | 25.48 | 25.38 | 25.38 | 889 | -0.05(-0.22%) |
Feb 28, 2012 | 25.52 | 25.52 | 25.43 | 25.43 | 704 | -0.02(-0.07%) |
Feb 27, 2012 | 25.11 | 25.48 | 25.11 | 25.45 | 1,222 | +0.06(+0.25%) |
Feb 24, 2012 | 25.54 | 25.54 | 25.39 | 25.39 | 732 | +0.04(+0.14%) |
Feb 23, 2012 | 25.31 | 25.35 | 25.29 | 25.35 | 1,847 | -0.09(-0.35%) |
Feb 22, 2012 | 25.44 | 25.46 | 25.44 | 25.44 | 1,070 | -0.12(-0.46%) |
Feb 21, 2012 | 25.51 | 25.60 | 25.50 | 25.56 | 2,816 | +0.12(+0.46%) |
Feb 17, 2012 | 25.42 | 25.44 | 25.34 | 25.44 | 2,069 | +0.02(+0.07%) |
Feb 16, 2012 | 25.34 | 25.42 | 25.25 | 25.42 | 3,460 | +0.51(+2.03%) |
Feb 15, 2012 | 24.89 | 24.92 | 24.89 | 24.92 | 386 | +0.06(+0.25%) |
Feb 14, 2012 | 24.86 | 24.86 | 24.86 | 24.86 | 775 | -0.36(-1.44%) |
Feb 13, 2012 | 25.21 | 25.22 | 25.06 | 25.22 | 3,097 | +0.12(+0.50%) |
Feb 10, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 563 | -0.32(-1.26%) |
Feb 09, 2012 | 25.42 | 25.42 | 25.41 | 25.41 | 850 | -0.04(-0.17%) |
Feb 08, 2012 | 25.39 | 25.46 | 25.39 | 25.46 | 394 | +0.11(+0.42%) |
Feb 07, 2012 | 25.33 | 25.35 | 25.33 | 25.35 | 577 | +0.13(+0.53%) |
Feb 06, 2012 | 25.18 | 25.25 | 25.18 | 25.22 | 803 | -0.18(-0.70%) |
Feb 03, 2012 | 24.88 | 25.40 | 24.88 | 25.40 | 3,266 | +0.51(+2.03%) |
Feb 02, 2012 | 24.85 | 24.89 | 24.85 | 24.89 | 227 | +0.08(+0.32%) |
Feb 01, 2012 | 24.75 | 24.81 | 24.75 | 24.81 | 729 | +0.56(+2.29%) |
Jan 31, 2012 | 24.40 | 24.40 | 24.16 | 24.25 | 3,604 | +0.23(+0.95%) |
Jan 30, 2012 | 23.84 | 24.09 | 23.84 | 24.03 | 4,703 | -0.27(-1.11%) |
Jan 27, 2012 | 24.19 | 24.32 | 24.19 | 24.30 | 1,941 | +0.22(+0.92%) |
Jan 26, 2012 | 24.17 | 24.20 | 24.07 | 24.07 | 9,729 | +0.02(+0.08%) |
Jan 25, 2012 | 23.55 | 24.06 | 23.55 | 24.06 | 3,856 | +0.39(+1.66%) |
Jan 24, 2012 | 23.54 | 23.66 | 23.54 | 23.66 | 1,553 | -0.16(-0.68%) |
Jan 23, 2012 | 24.04 | 24.04 | 23.75 | 23.83 | 3,830 | +0.00(+0.00%) |
Jan 19, 2012 | 23.76 | 23.83 | 23.83 | 23.83 | 5,294 | +0.28(+1.21%) |
Jan 18, 2012 | 23.40 | 23.54 | 23.33 | 23.54 | 2,340 | +0.38(+1.65%) |
Jan 17, 2012 | 23.21 | 23.38 | 23.16 | 23.16 | 3,546 | +0.10(+0.42%) |
Jan 13, 2012 | 23.06 | 23.08 | 22.83 | 23.06 | 2,928 | -0.16(-0.69%) |
Jan 12, 2012 | 23.34 | 23.34 | 23.22 | 23.22 | 450 | +0.14(+0.62%) |
Jan 11, 2012 | 23.06 | 23.09 | 23.06 | 23.08 | 500 | +0.18(+0.79%) |
Jan 10, 2012 | 22.79 | 22.90 | 22.79 | 22.90 | 3,158 | +0.58(+2.61%) |
Jan 09, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 337 | +0.12(+0.52%) |
Jan 06, 2012 | 22.26 | 22.32 | 22.20 | 22.20 | 1,018 | -0.14(-0.64%) |
Jan 04, 2012 | 22.34 | 22.34 | 22.34 | 22.34 | 112 | +0.21(+0.97%) |
Dec 30, 2011 | 22.15 | 22.15 | 22.02 | 22.13 | 4,208 | +0.13(+0.61%) |
Dec 29, 2011 | 21.84 | 22.00 | 21.84 | 22.00 | 82,406 | +0.20(+0.94%) |
Dec 28, 2011 | 22.09 | 22.09 | 21.76 | 21.79 | 2,534 | -0.28(-1.29%) |
Dec 27, 2011 | 22.07 | 22.15 | 22.05 | 22.08 | 1,824 | -0.07(-0.32%) |
Dec 23, 2011 | 21.99 | 22.15 | 21.96 | 22.15 | 5,193 | +0.54(+2.51%) |
Dec 21, 2011 | 21.56 | 21.64 | 21.31 | 21.61 | 13,297 | -0.12(-0.53%) |
Dec 20, 2011 | 21.64 | 21.72 | 21.63 | 21.72 | 2,827 | +0.69(+3.29%) |
Dec 19, 2011 | 21.30 | 21.30 | 21.01 | 21.03 | 4,434 | -0.16(-0.77%) |
Dec 16, 2011 | 21.30 | 21.30 | 21.15 | 21.19 | 1,351 | +0.11(+0.52%) |
Dec 15, 2011 | 21.03 | 21.13 | 21.03 | 21.08 | 675 | +0.24(+1.15%) |
Dec 14, 2011 | 20.88 | 20.98 | 20.84 | 20.84 | 2,887 | -0.42(-1.96%) |
Dec 13, 2011 | 21.48 | 21.52 | 21.26 | 21.26 | 1,640 | -0.13(-0.62%) |
Dec 12, 2011 | 21.46 | 21.51 | 21.39 | 21.39 | 5,294 | -0.55(-2.51%) |
Dec 09, 2011 | 21.73 | 21.97 | 21.73 | 21.94 | 6,218 | +0.43(+2.02%) |
Dec 08, 2011 | 21.76 | 21.76 | 21.45 | 21.51 | 2,400 | -0.67(-3.04%) |
Dec 07, 2011 | 21.93 | 22.21 | 21.93 | 22.18 | 5,981 | -0.13(-0.60%) |
Dec 06, 2011 | 22.24 | 22.32 | 22.13 | 22.32 | 1,045 | +0.03(+0.12%) |
Dec 05, 2011 | 22.48 | 22.65 | 22.29 | 22.29 | 4,312 | +0.17(+0.76%) |