Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.96 | 24.97 | 24.78 | 24.90 | 13,091 | +0.04(+0.15%) |
Mar 29, 2012 | 24.78 | 24.87 | 24.62 | 24.87 | 9,825 | +0.00(+0.00%) |
Mar 28, 2012 | 25.09 | 25.12 | 24.75 | 24.87 | 13,107 | -0.23(-0.92%) |
Mar 27, 2012 | 25.19 | 25.19 | 25.10 | 25.10 | 161,393 | -0.04(-0.15%) |
Mar 26, 2012 | 24.94 | 25.16 | 24.92 | 25.13 | 55,989 | +0.35(+1.42%) |
Mar 23, 2012 | 24.80 | 24.80 | 24.56 | 24.78 | 16,918 | -0.02(-0.07%) |
Mar 22, 2012 | 24.64 | 24.81 | 24.64 | 24.80 | 30,885 | -0.06(-0.26%) |
Mar 21, 2012 | 24.78 | 24.95 | 24.78 | 24.87 | 35,436 | +0.09(+0.37%) |
Mar 20, 2012 | 24.74 | 24.82 | 24.64 | 24.77 | 206,229 | -0.10(-0.41%) |
Mar 19, 2012 | 24.76 | 24.95 | 24.74 | 24.87 | 13,720 | +0.08(+0.34%) |
Mar 16, 2012 | 24.76 | 24.81 | 24.75 | 24.79 | 6,109 | +0.01(+0.04%) |
Mar 15, 2012 | 24.63 | 24.78 | 24.61 | 24.78 | 39,047 | +0.19(+0.79%) |
Mar 14, 2012 | 24.70 | 24.74 | 24.56 | 24.59 | 9,474 | -0.11(-0.45%) |
Mar 13, 2012 | 24.47 | 24.70 | 24.41 | 24.70 | 25,980 | +0.39(+1.60%) |
Mar 12, 2012 | 24.37 | 24.41 | 24.25 | 24.31 | 9,672 | -0.06(-0.26%) |
Mar 09, 2012 | 24.28 | 24.41 | 24.28 | 24.37 | 15,039 | +0.10(+0.39%) |
Mar 08, 2012 | 24.15 | 24.32 | 24.13 | 24.28 | 10,173 | +0.29(+1.21%) |
Mar 07, 2012 | 23.85 | 24.02 | 23.84 | 23.99 | 37,848 | +0.18(+0.78%) |
Mar 06, 2012 | 23.90 | 23.94 | 23.71 | 23.80 | 12,270 | -0.31(-1.30%) |
Mar 05, 2012 | 24.42 | 24.42 | 24.07 | 24.12 | 82,121 | -0.31(-1.28%) |
Mar 02, 2012 | 24.41 | 24.49 | 24.32 | 24.43 | 34,985 | +0.02(+0.08%) |
Mar 01, 2012 | 24.29 | 24.44 | 24.27 | 24.41 | 24,672 | +0.19(+0.80%) |
Feb 29, 2012 | 24.44 | 24.48 | 24.19 | 24.22 | 82,905 | -0.19(-0.79%) |
Feb 28, 2012 | 24.31 | 24.49 | 24.27 | 24.41 | 12,652 | +0.09(+0.38%) |
Feb 27, 2012 | 24.15 | 24.37 | 24.03 | 24.32 | 16,617 | +0.08(+0.34%) |
Feb 24, 2012 | 24.31 | 24.33 | 24.24 | 24.24 | 8,223 | +0.02(+0.08%) |
Feb 23, 2012 | 24.07 | 24.26 | 24.07 | 24.22 | 28,910 | +0.13(+0.54%) |
Feb 22, 2012 | 24.05 | 24.16 | 24.00 | 24.09 | 17,123 | -0.02(-0.08%) |
Feb 21, 2012 | 24.30 | 24.30 | 24.02 | 24.11 | 16,257 | -0.17(-0.68%) |
Feb 17, 2012 | 24.48 | 24.48 | 24.23 | 24.27 | 16,186 | -0.13(-0.55%) |
Feb 16, 2012 | 24.09 | 24.42 | 24.09 | 24.41 | 26,804 | +0.34(+1.40%) |
Feb 15, 2012 | 24.27 | 24.29 | 24.02 | 24.07 | 87,397 | -0.05(-0.19%) |
Feb 14, 2012 | 23.93 | 24.12 | 23.93 | 24.12 | 335,171 | +0.10(+0.42%) |
Feb 13, 2012 | 24.00 | 24.03 | 23.93 | 24.02 | 23,574 | +0.14(+0.58%) |
Feb 10, 2012 | 23.93 | 23.93 | 23.78 | 23.88 | 22,417 | -0.28(-1.15%) |
Feb 09, 2012 | 24.09 | 24.16 | 24.02 | 24.15 | 26,414 | +0.14(+0.58%) |
Feb 08, 2012 | 23.99 | 24.07 | 23.85 | 24.02 | 27,027 | +0.08(+0.35%) |
Feb 07, 2012 | 23.90 | 23.99 | 23.85 | 23.93 | 92,748 | +0.01(+0.03%) |
Feb 06, 2012 | 23.95 | 23.97 | 23.84 | 23.93 | 22,386 | -0.09(-0.38%) |
Feb 03, 2012 | 23.98 | 24.07 | 23.93 | 24.02 | 52,412 | +0.32(+1.36%) |
Feb 02, 2012 | 23.73 | 23.76 | 23.66 | 23.69 | 9,073 | +0.13(+0.55%) |
Feb 01, 2012 | 23.38 | 23.65 | 23.38 | 23.56 | 62,750 | +0.35(+1.51%) |
Jan 31, 2012 | 23.23 | 23.25 | 23.11 | 23.21 | 14,624 | +0.02(+0.08%) |
Jan 30, 2012 | 23.14 | 23.22 | 22.97 | 23.19 | 19,855 | -0.11(-0.48%) |
Jan 27, 2012 | 23.12 | 23.35 | 23.12 | 23.31 | 9,587 | +0.16(+0.68%) |
Jan 26, 2012 | 23.33 | 23.45 | 23.08 | 23.15 | 27,254 | -0.10(-0.44%) |
Jan 25, 2012 | 23.14 | 23.29 | 22.96 | 23.25 | 493,375 | +0.22(+0.96%) |
Jan 24, 2012 | 22.87 | 23.08 | 22.87 | 23.03 | 20,245 | +0.06(+0.24%) |
Jan 23, 2012 | 23.09 | 23.16 | 22.90 | 22.97 | 73,110 | -0.10(-0.44%) |
Jan 20, 2012 | 23.10 | 23.10 | 23.01 | 23.07 | 108,007 | -0.02(-0.08%) |
Jan 19, 2012 | 23.04 | 23.16 | 22.99 | 23.09 | 470,814 | +0.21(+0.93%) |
Jan 18, 2012 | 22.46 | 22.88 | 22.46 | 22.88 | 20,449 | +0.48(+2.14%) |
Jan 17, 2012 | 22.39 | 22.53 | 22.37 | 22.40 | 22,805 | +0.21(+0.96%) |
Jan 13, 2012 | 22.26 | 22.28 | 22.03 | 22.19 | 21,764 | -0.20(-0.91%) |
Jan 12, 2012 | 22.30 | 22.40 | 22.12 | 22.39 | 183,256 | +0.11(+0.50%) |
Jan 11, 2012 | 22.14 | 22.28 | 22.14 | 22.28 | 10,682 | +0.13(+0.58%) |
Jan 10, 2012 | 22.21 | 22.22 | 22.09 | 22.15 | 14,639 | +0.26(+1.18%) |
Jan 09, 2012 | 21.81 | 21.92 | 21.75 | 21.89 | 23,020 | +0.14(+0.64%) |
Jan 06, 2012 | 21.72 | 21.80 | 21.67 | 21.75 | 9,689 | +0.05(+0.21%) |
Jan 05, 2012 | 21.48 | 21.74 | 21.45 | 21.71 | 29,079 | +0.22(+1.03%) |