Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.88 | 24.98 | 24.54 | 24.55 | 497,901 | -0.18(-0.71%) |
Mar 29, 2012 | 24.80 | 24.99 | 24.61 | 24.73 | 330,084 | -0.23(-0.92%) |
Mar 28, 2012 | 24.79 | 25.07 | 24.75 | 24.96 | 309,095 | +0.12(+0.50%) |
Mar 27, 2012 | 24.83 | 24.95 | 24.80 | 24.83 | 209,626 | -0.01(-0.04%) |
Mar 26, 2012 | 24.46 | 24.84 | 24.44 | 24.84 | 380,490 | +0.61(+2.50%) |
Mar 23, 2012 | 23.97 | 24.26 | 23.91 | 24.24 | 164,822 | +0.33(+1.40%) |
Mar 22, 2012 | 24.18 | 24.27 | 23.88 | 23.90 | 448,682 | -0.41(-1.70%) |
Mar 21, 2012 | 24.65 | 24.69 | 24.28 | 24.32 | 251,988 | -0.35(-1.42%) |
Mar 20, 2012 | 24.38 | 24.89 | 24.34 | 24.67 | 254,177 | +0.14(+0.57%) |
Mar 19, 2012 | 24.48 | 24.79 | 24.47 | 24.53 | 315,392 | +0.09(+0.36%) |
Mar 16, 2012 | 24.83 | 24.91 | 24.43 | 24.44 | 438,846 | -0.36(-1.45%) |
Mar 15, 2012 | 24.84 | 24.85 | 24.59 | 24.80 | 330,538 | -0.03(-0.11%) |
Mar 14, 2012 | 24.83 | 25.05 | 24.73 | 24.83 | 547,522 | +0.10(+0.39%) |
Mar 13, 2012 | 24.18 | 24.76 | 24.10 | 24.73 | 589,251 | +0.63(+2.63%) |
Mar 12, 2012 | 23.77 | 24.24 | 23.77 | 24.10 | 265,622 | +0.26(+1.11%) |
Mar 09, 2012 | 23.48 | 24.01 | 23.46 | 23.83 | 384,841 | +0.32(+1.35%) |
Mar 08, 2012 | 23.67 | 23.78 | 23.41 | 23.52 | 545,640 | -0.11(-0.45%) |
Mar 07, 2012 | 23.56 | 23.70 | 23.34 | 23.62 | 221,922 | +0.11(+0.49%) |
Mar 06, 2012 | 23.80 | 23.93 | 23.46 | 23.51 | 343,559 | -0.45(-1.87%) |
Mar 05, 2012 | 23.54 | 24.03 | 23.53 | 23.96 | 395,737 | +0.33(+1.41%) |
Mar 02, 2012 | 23.61 | 23.82 | 23.53 | 23.62 | 458,016 | +0.04(+0.15%) |
Mar 01, 2012 | 23.43 | 23.71 | 23.38 | 23.59 | 775,882 | +0.27(+1.17%) |
Feb 29, 2012 | 23.71 | 23.91 | 23.25 | 23.31 | 628,717 | -0.33(-1.38%) |
Feb 28, 2012 | 23.88 | 23.95 | 23.53 | 23.64 | 355,277 | -0.25(-1.07%) |
Feb 27, 2012 | 23.99 | 24.11 | 23.76 | 23.89 | 456,153 | -0.21(-0.87%) |
Feb 24, 2012 | 24.18 | 24.38 | 24.03 | 24.11 | 263,897 | -0.11(-0.44%) |
Feb 23, 2012 | 24.15 | 24.40 | 24.14 | 24.21 | 244,780 | +0.06(+0.25%) |
Feb 22, 2012 | 24.47 | 24.75 | 24.09 | 24.15 | 462,127 | -0.45(-1.82%) |
Feb 21, 2012 | 24.43 | 24.63 | 24.23 | 24.60 | 419,488 | +0.18(+0.72%) |
Feb 17, 2012 | 24.27 | 24.62 | 24.27 | 24.42 | 378,375 | +0.25(+1.02%) |
Feb 16, 2012 | 24.03 | 24.25 | 23.97 | 24.18 | 576,755 | +0.15(+0.62%) |
Feb 15, 2012 | 24.40 | 24.55 | 24.01 | 24.03 | 612,569 | -0.23(-0.94%) |
Feb 14, 2012 | 24.50 | 24.64 | 24.13 | 24.25 | 477,400 | -0.34(-1.39%) |
Feb 13, 2012 | 24.94 | 25.03 | 24.41 | 24.60 | 835,335 | -0.17(-0.67%) |
Feb 10, 2012 | 24.74 | 24.99 | 24.60 | 24.76 | 592,032 | -0.17(-0.67%) |
Feb 09, 2012 | 24.68 | 24.95 | 24.51 | 24.93 | 547,849 | +0.24(+0.99%) |
Feb 08, 2012 | 24.63 | 24.81 | 24.53 | 24.68 | 564,152 | +0.12(+0.50%) |
Feb 07, 2012 | 23.82 | 24.71 | 23.16 | 24.56 | 808,916 | +0.43(+1.77%) |
Feb 06, 2012 | 24.16 | 24.27 | 23.91 | 24.13 | 276,667 | -0.16(-0.65%) |
Feb 03, 2012 | 24.12 | 24.30 | 23.95 | 24.29 | 576,596 | +0.37(+1.53%) |
Feb 02, 2012 | 23.96 | 24.02 | 23.79 | 23.92 | 259,671 | +0.05(+0.22%) |
Feb 01, 2012 | 23.35 | 23.89 | 23.35 | 23.87 | 596,900 | +0.66(+2.82%) |
Jan 31, 2012 | 23.04 | 23.36 | 23.01 | 23.21 | 390,804 | +0.31(+1.34%) |
Jan 30, 2012 | 22.87 | 22.94 | 22.68 | 22.91 | 286,793 | -0.11(-0.49%) |
Jan 27, 2012 | 23.22 | 23.31 | 23.02 | 23.02 | 402,652 | -0.31(-1.35%) |
Jan 26, 2012 | 23.20 | 23.35 | 23.00 | 23.34 | 312,667 | +0.26(+1.14%) |
Jan 25, 2012 | 23.00 | 23.07 | 22.86 | 23.07 | 359,474 | +0.05(+0.23%) |
Jan 24, 2012 | 22.96 | 23.09 | 22.85 | 23.02 | 253,951 | -0.10(-0.42%) |
Jan 23, 2012 | 23.46 | 23.55 | 23.07 | 23.12 | 197,705 | -0.37(-1.56%) |
Jan 20, 2012 | 23.07 | 23.56 | 22.93 | 23.49 | 755,819 | +0.34(+1.47%) |
Jan 19, 2012 | 23.63 | 23.63 | 22.95 | 23.14 | 472,147 | -0.48(-2.04%) |
Jan 18, 2012 | 23.42 | 23.63 | 23.31 | 23.63 | 295,511 | +0.15(+0.63%) |
Jan 17, 2012 | 23.69 | 23.91 | 23.42 | 23.48 | 502,236 | -0.17(-0.70%) |
Jan 13, 2012 | 23.44 | 23.70 | 23.32 | 23.64 | 307,801 | +0.01(+0.04%) |
Jan 12, 2012 | 23.94 | 23.99 | 23.49 | 23.63 | 456,399 | -0.25(-1.06%) |
Jan 11, 2012 | 23.60 | 23.98 | 23.50 | 23.89 | 594,078 | +0.18(+0.77%) |
Jan 10, 2012 | 23.68 | 23.72 | 23.51 | 23.70 | 366,306 | +0.25(+1.08%) |
Jan 09, 2012 | 23.58 | 23.60 | 23.41 | 23.45 | 306,607 | -0.10(-0.44%) |
Jan 06, 2012 | 23.29 | 23.95 | 23.06 | 23.56 | 1,298,813 | +0.31(+1.32%) |
Jan 05, 2012 | 22.81 | 23.35 | 22.63 | 23.25 | 646,703 | +0.38(+1.64%) |