Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.16 | 25.17 | 25.07 | 25.12 | 49,873 | -0.02(-0.09%) |
Mar 29, 2012 | 25.10 | 25.14 | 25.08 | 25.14 | 77,027 | -0.01(-0.03%) |
Mar 28, 2012 | 25.12 | 25.19 | 25.12 | 25.15 | 30,005 | -0.02(-0.09%) |
Mar 27, 2012 | 25.13 | 25.19 | 25.08 | 25.17 | 40,740 | +0.10(+0.38%) |
Mar 26, 2012 | 25.09 | 25.12 | 25.00 | 25.08 | 50,555 | +0.04(+0.15%) |
Mar 23, 2012 | 25.05 | 25.06 | 25.03 | 25.04 | 22,097 | +0.03(+0.12%) |
Mar 22, 2012 | 25.04 | 25.04 | 24.96 | 25.01 | 25,624 | +0.01(+0.06%) |
Mar 21, 2012 | 25.16 | 25.16 | 24.98 | 25.00 | 64,072 | +0.04(+0.15%) |
Mar 20, 2012 | 24.98 | 24.98 | 24.93 | 24.96 | 33,248 | -0.04(-0.15%) |
Mar 19, 2012 | 25.03 | 25.03 | 24.95 | 25.00 | 36,664 | -0.04(-0.18%) |
Mar 16, 2012 | 25.00 | 25.04 | 24.96 | 25.04 | 32,844 | +0.01(+0.06%) |
Mar 15, 2012 | 25.01 | 25.05 | 24.94 | 25.03 | 78,948 | +0.04(+0.18%) |
Mar 14, 2012 | 25.05 | 25.08 | 24.96 | 24.98 | 49,972 | -0.13(-0.53%) |
Mar 13, 2012 | 25.15 | 25.20 | 25.08 | 25.11 | 51,695 | -0.07(-0.26%) |
Mar 12, 2012 | 25.19 | 25.20 | 25.14 | 25.18 | 52,117 | +0.01(+0.03%) |
Mar 09, 2012 | 25.17 | 25.19 | 25.12 | 25.17 | 50,486 | -0.01(-0.03%) |
Mar 08, 2012 | 25.20 | 25.23 | 25.16 | 25.18 | 129,259 | -0.01(-0.06%) |
Mar 07, 2012 | 25.17 | 25.22 | 25.14 | 25.20 | 37,493 | +0.03(+0.12%) |
Mar 06, 2012 | 25.20 | 25.22 | 25.15 | 25.17 | 38,162 | -0.02(-0.09%) |
Mar 05, 2012 | 25.22 | 25.22 | 25.17 | 25.19 | 26,057 | +0.04(+0.15%) |
Mar 02, 2012 | 25.16 | 25.23 | 25.14 | 25.15 | 39,491 | -0.04(-0.15%) |
Mar 01, 2012 | 25.16 | 25.21 | 25.10 | 25.19 | 29,607 | -0.07(-0.26%) |
Feb 29, 2012 | 25.23 | 25.26 | 25.20 | 25.26 | 33,469 | -0.01(-0.06%) |
Feb 28, 2012 | 25.25 | 25.29 | 25.20 | 25.27 | 61,775 | +0.07(+0.29%) |
Feb 27, 2012 | 25.20 | 25.20 | 25.15 | 25.20 | 47,529 | +0.06(+0.24%) |
Feb 24, 2012 | 25.14 | 25.18 | 25.11 | 25.14 | 46,507 | +0.01(+0.03%) |
Feb 23, 2012 | 25.10 | 25.17 | 25.08 | 25.13 | 36,788 | +0.01(+0.06%) |
Feb 22, 2012 | 25.08 | 25.15 | 25.04 | 25.11 | 42,613 | +0.04(+0.15%) |
Feb 21, 2012 | 25.09 | 25.12 | 25.07 | 25.08 | 38,346 | -0.03(-0.12%) |
Feb 17, 2012 | 25.05 | 25.13 | 25.02 | 25.11 | 69,982 | +0.06(+0.24%) |
Feb 16, 2012 | 25.11 | 25.12 | 25.03 | 25.05 | 168,816 | -0.10(-0.41%) |
Feb 15, 2012 | 25.16 | 25.19 | 25.11 | 25.15 | 42,096 | -0.02(-0.09%) |
Feb 14, 2012 | 25.13 | 25.17 | 25.11 | 25.17 | 59,054 | +0.01(+0.06%) |
Feb 13, 2012 | 25.08 | 25.17 | 25.07 | 25.16 | 41,530 | +0.02(+0.09%) |
Feb 10, 2012 | 25.06 | 25.17 | 25.05 | 25.14 | 90,750 | +0.02(+0.09%) |
Feb 09, 2012 | 25.11 | 25.14 | 25.02 | 25.11 | 80,503 | -0.04(-0.15%) |
Feb 08, 2012 | 25.08 | 25.18 | 25.08 | 25.15 | 17,523 | +0.01(+0.06%) |
Feb 07, 2012 | 25.14 | 25.16 | 25.08 | 25.14 | 54,661 | -0.04(-0.15%) |
Feb 06, 2012 | 25.10 | 25.17 | 25.10 | 25.17 | 39,470 | +0.04(+0.15%) |
Feb 03, 2012 | 25.12 | 25.16 | 25.06 | 25.14 | 34,345 | -0.02(-0.09%) |
Feb 02, 2012 | 25.06 | 25.16 | 25.06 | 25.16 | 58,878 | +0.03(+0.12%) |
Feb 01, 2012 | 25.03 | 25.13 | 24.98 | 25.13 | 241,713 | +0.05(+0.21%) |
Jan 31, 2012 | 25.10 | 25.14 | 25.04 | 25.08 | 49,114 | +0.06(+0.24%) |
Jan 30, 2012 | 25.10 | 25.10 | 25.00 | 25.02 | 119,494 | -0.01(-0.03%) |
Jan 27, 2012 | 24.98 | 25.08 | 24.98 | 25.03 | 28,197 | +0.05(+0.21%) |
Jan 26, 2012 | 25.03 | 25.06 | 24.97 | 24.97 | 59,586 | -0.01(-0.03%) |
Jan 25, 2012 | 24.84 | 25.00 | 24.83 | 24.98 | 137,681 | +0.12(+0.48%) |
Jan 24, 2012 | 24.82 | 24.87 | 24.82 | 24.86 | 63,820 | +0.01(+0.06%) |
Jan 23, 2012 | 24.81 | 24.87 | 24.77 | 24.85 | 35,776 | +0.00(+0.00%) |
Jan 20, 2012 | 24.83 | 24.89 | 24.79 | 24.85 | 32,086 | -0.01(-0.06%) |
Jan 19, 2012 | 24.88 | 24.90 | 24.80 | 24.86 | 244,364 | -0.01(-0.03%) |
Jan 18, 2012 | 24.85 | 24.88 | 24.83 | 24.87 | 214,047 | -0.01(-0.03%) |
Jan 17, 2012 | 24.83 | 24.88 | 24.83 | 24.88 | 25,347 | +0.08(+0.33%) |
Jan 13, 2012 | 24.77 | 24.85 | 24.77 | 24.80 | 74,152 | +0.04(+0.18%) |
Jan 12, 2012 | 24.74 | 24.78 | 24.71 | 24.75 | 34,533 | -0.03(-0.12%) |
Jan 11, 2012 | 24.70 | 24.80 | 24.70 | 24.78 | 379,080 | +0.06(+0.24%) |
Jan 10, 2012 | 24.64 | 24.74 | 24.61 | 24.72 | 39,193 | +0.05(+0.21%) |
Jan 09, 2012 | 24.65 | 24.70 | 24.61 | 24.67 | 25,740 | +0.04(+0.18%) |
Jan 06, 2012 | 24.62 | 24.65 | 24.58 | 24.62 | 19,132 | +0.10(+0.39%) |
Jan 05, 2012 | 24.57 | 24.67 | 24.48 | 24.53 | 43,967 | -0.09(-0.36%) |