Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.88 | 25.88 | 25.74 | 25.84 | 13,619 | +0.08(+0.30%) |
Mar 29, 2012 | 25.63 | 25.77 | 25.53 | 25.77 | 10,653 | -0.00(-0.02%) |
Mar 28, 2012 | 25.92 | 25.92 | 25.71 | 25.77 | 18,065 | -0.16(-0.61%) |
Mar 27, 2012 | 26.04 | 26.04 | 25.91 | 25.93 | 41,315 | -0.06(-0.22%) |
Mar 26, 2012 | 25.80 | 25.99 | 25.80 | 25.99 | 78,110 | +0.36(+1.39%) |
Mar 23, 2012 | 25.58 | 25.65 | 25.42 | 25.63 | 18,686 | +0.08(+0.31%) |
Mar 22, 2012 | 25.49 | 25.55 | 25.47 | 25.55 | 35,283 | -0.23(-0.89%) |
Mar 21, 2012 | 25.77 | 25.80 | 25.73 | 25.78 | 18,882 | +0.02(+0.06%) |
Mar 20, 2012 | 25.71 | 25.80 | 25.64 | 25.76 | 7,077 | -0.09(-0.34%) |
Mar 19, 2012 | 25.73 | 25.93 | 25.73 | 25.85 | 26,691 | +0.10(+0.38%) |
Mar 16, 2012 | 25.74 | 25.78 | 25.72 | 25.75 | 36,546 | +0.04(+0.16%) |
Mar 15, 2012 | 25.62 | 25.72 | 25.54 | 25.71 | 56,145 | +0.15(+0.59%) |
Mar 14, 2012 | 25.63 | 25.68 | 25.51 | 25.56 | 14,540 | -0.06(-0.25%) |
Mar 13, 2012 | 25.27 | 25.62 | 25.27 | 25.62 | 80,417 | +0.44(+1.77%) |
Mar 12, 2012 | 25.17 | 25.18 | 25.11 | 25.18 | 45,211 | +0.03(+0.12%) |
Mar 09, 2012 | 25.11 | 25.23 | 25.08 | 25.15 | 199,980 | +0.09(+0.38%) |
Mar 08, 2012 | 24.98 | 25.07 | 24.94 | 25.05 | 6,381 | +0.25(+1.00%) |
Mar 07, 2012 | 24.71 | 24.83 | 24.68 | 24.81 | 20,974 | +0.21(+0.87%) |
Mar 06, 2012 | 24.75 | 24.75 | 24.57 | 24.59 | 194,049 | -0.42(-1.67%) |
Mar 05, 2012 | 25.03 | 25.06 | 24.94 | 25.01 | 7,873 | -0.08(-0.34%) |
Mar 02, 2012 | 25.20 | 25.20 | 25.08 | 25.10 | 4,366 | -0.11(-0.45%) |
Mar 01, 2012 | 25.18 | 25.23 | 25.11 | 25.21 | 21,280 | +0.19(+0.76%) |
Feb 29, 2012 | 25.19 | 25.28 | 25.02 | 25.02 | 45,822 | -0.16(-0.64%) |
Feb 28, 2012 | 25.10 | 25.20 | 25.10 | 25.18 | 15,540 | +0.05(+0.19%) |
Feb 27, 2012 | 24.96 | 25.17 | 24.94 | 25.13 | 101,429 | +0.08(+0.34%) |
Feb 24, 2012 | 25.11 | 25.13 | 25.05 | 25.05 | 31,100 | +0.01(+0.03%) |
Feb 23, 2012 | 24.93 | 25.05 | 24.89 | 25.04 | 22,757 | +0.15(+0.61%) |
Feb 22, 2012 | 25.00 | 25.02 | 24.88 | 24.89 | 28,315 | -0.04(-0.16%) |
Feb 21, 2012 | 25.05 | 25.12 | 24.93 | 24.93 | 39,662 | -0.08(-0.34%) |
Feb 17, 2012 | 25.02 | 25.03 | 24.94 | 25.01 | 35,365 | +0.09(+0.37%) |
Feb 16, 2012 | 24.65 | 24.96 | 24.65 | 24.92 | 57,856 | +0.30(+1.23%) |
Feb 15, 2012 | 24.87 | 24.89 | 24.62 | 24.62 | 31,162 | -0.15(-0.62%) |
Feb 14, 2012 | 24.69 | 24.77 | 24.63 | 24.77 | 25,037 | -0.02(-0.10%) |
Feb 13, 2012 | 24.77 | 24.81 | 24.70 | 24.79 | 22,192 | +0.18(+0.75%) |
Feb 10, 2012 | 24.61 | 24.64 | 24.55 | 24.61 | 63,589 | -0.20(-0.80%) |
Feb 09, 2012 | 24.80 | 24.83 | 24.71 | 24.81 | 29,188 | +0.04(+0.17%) |
Feb 08, 2012 | 24.75 | 24.79 | 24.62 | 24.77 | 28,310 | +0.04(+0.15%) |
Feb 07, 2012 | 24.66 | 24.75 | 24.55 | 24.73 | 65,011 | +0.07(+0.28%) |
Feb 06, 2012 | 24.57 | 24.66 | 24.54 | 24.66 | 35,221 | -0.04(-0.18%) |
Feb 03, 2012 | 24.62 | 24.71 | 24.54 | 24.71 | 387,569 | +0.39(+1.59%) |
Feb 02, 2012 | 24.32 | 24.37 | 24.28 | 24.32 | 21,232 | +0.04(+0.15%) |
Feb 01, 2012 | 24.23 | 24.37 | 24.21 | 24.28 | 24,801 | +0.23(+0.97%) |
Jan 31, 2012 | 24.18 | 24.18 | 23.94 | 24.05 | 919,765 | +0.02(+0.07%) |
Jan 30, 2012 | 23.90 | 24.09 | 23.83 | 24.03 | 217,776 | -0.07(-0.29%) |
Jan 27, 2012 | 24.04 | 24.11 | 24.04 | 24.10 | 18,074 | -0.01(-0.03%) |
Jan 26, 2012 | 24.38 | 24.38 | 24.05 | 24.11 | 10,686 | -0.13(-0.53%) |
Jan 25, 2012 | 24.04 | 24.30 | 23.95 | 24.24 | 33,918 | +0.18(+0.77%) |
Jan 24, 2012 | 23.95 | 24.05 | 23.90 | 24.05 | 24,801 | +0.01(+0.03%) |
Jan 23, 2012 | 24.04 | 24.16 | 23.96 | 24.05 | 42,990 | +0.01(+0.03%) |
Jan 20, 2012 | 24.00 | 24.04 | 23.95 | 24.04 | 62,584 | -0.02(-0.08%) |
Jan 19, 2012 | 23.97 | 24.07 | 23.94 | 24.06 | 37,218 | +0.13(+0.54%) |
Jan 18, 2012 | 23.64 | 23.94 | 23.64 | 23.93 | 211,892 | +0.29(+1.21%) |
Jan 17, 2012 | 23.78 | 23.79 | 23.63 | 23.64 | 29,044 | +0.08(+0.34%) |
Jan 13, 2012 | 23.54 | 23.56 | 23.39 | 23.56 | 10,487 | -0.13(-0.56%) |
Jan 12, 2012 | 23.64 | 23.71 | 23.54 | 23.70 | 26,114 | +0.08(+0.32%) |
Jan 11, 2012 | 23.52 | 23.65 | 23.49 | 23.62 | 782,430 | +0.00(+0.02%) |
Jan 10, 2012 | 23.62 | 23.65 | 23.56 | 23.62 | 166,124 | +0.24(+1.01%) |
Jan 09, 2012 | 23.39 | 23.41 | 23.31 | 23.38 | 9,534 | +0.06(+0.25%) |
Jan 06, 2012 | 23.37 | 23.37 | 23.31 | 23.32 | 7,460 | -0.04(-0.17%) |
Jan 05, 2012 | 23.15 | 23.37 | 23.13 | 23.36 | 23,371 | +0.06(+0.24%) |