Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.88 | 26.24 | 25.80 | 26.22 | 9,310 | +0.33(+1.29%) |
Mar 29, 2012 | 25.98 | 26.05 | 25.86 | 25.89 | 11,633 | -0.24(-0.92%) |
Mar 28, 2012 | 26.17 | 26.17 | 25.92 | 26.13 | 4,340 | +0.05(+0.18%) |
Mar 27, 2012 | 26.33 | 26.35 | 25.98 | 26.08 | 16,528 | -0.34(-1.29%) |
Mar 26, 2012 | 26.53 | 26.68 | 26.42 | 26.42 | 33,360 | -0.05(-0.18%) |
Mar 23, 2012 | 26.56 | 26.56 | 26.38 | 26.47 | 8,626 | -0.33(-1.24%) |
Mar 22, 2012 | 26.63 | 26.81 | 26.62 | 26.80 | 8,697 | -0.09(-0.34%) |
Mar 21, 2012 | 27.10 | 27.11 | 26.84 | 26.90 | 16,179 | -0.42(-1.52%) |
Mar 20, 2012 | 27.24 | 27.45 | 27.08 | 27.31 | 54,675 | +0.01(+0.03%) |
Mar 19, 2012 | 26.94 | 27.42 | 26.89 | 27.30 | 73,188 | +0.43(+1.58%) |
Mar 16, 2012 | 27.16 | 27.23 | 26.84 | 26.88 | 15,255 | +0.12(+0.45%) |
Mar 15, 2012 | 26.91 | 26.94 | 26.60 | 26.76 | 44,993 | -0.06(-0.21%) |
Mar 14, 2012 | 26.30 | 26.84 | 26.29 | 26.81 | 33,094 | +0.94(+3.65%) |
Mar 13, 2012 | 25.57 | 25.92 | 25.49 | 25.87 | 13,018 | +0.54(+2.12%) |
Mar 12, 2012 | 25.24 | 25.36 | 25.20 | 25.33 | 20,566 | +0.03(+0.11%) |
Mar 09, 2012 | 25.39 | 25.50 | 25.30 | 25.30 | 31,845 | -0.01(-0.04%) |
Mar 08, 2012 | 25.17 | 25.31 | 25.17 | 25.31 | 756 | +0.22(+0.89%) |
Mar 07, 2012 | 25.01 | 25.09 | 24.94 | 25.09 | 12,539 | +0.13(+0.51%) |
Mar 06, 2012 | 24.98 | 24.98 | 24.84 | 24.96 | 19,723 | -0.29(-1.14%) |
Mar 05, 2012 | 25.17 | 25.25 | 25.12 | 25.25 | 5,878 | +0.09(+0.37%) |
Mar 02, 2012 | 25.35 | 25.35 | 25.06 | 25.16 | 28,635 | -0.29(-1.13%) |
Mar 01, 2012 | 25.44 | 25.62 | 25.42 | 25.44 | 6,240 | +0.29(+1.14%) |
Feb 29, 2012 | 24.93 | 25.27 | 24.93 | 25.16 | 7,626 | +0.19(+0.78%) |
Feb 28, 2012 | 24.80 | 24.96 | 24.76 | 24.96 | 13,537 | +0.04(+0.15%) |
Feb 27, 2012 | 24.88 | 24.93 | 24.85 | 24.93 | 5,004 | -0.26(-1.03%) |
Feb 24, 2012 | 25.25 | 25.25 | 25.17 | 25.18 | 11,554 | -0.08(-0.33%) |
Feb 23, 2012 | 25.45 | 25.65 | 25.16 | 25.27 | 12,810 | -0.07(-0.29%) |
Feb 22, 2012 | 25.55 | 25.57 | 25.34 | 25.34 | 13,308 | -0.28(-1.08%) |
Feb 21, 2012 | 25.59 | 25.75 | 25.55 | 25.62 | 9,061 | +0.24(+0.95%) |
Feb 17, 2012 | 25.55 | 25.58 | 25.38 | 25.38 | 7,797 | +0.05(+0.21%) |
Feb 16, 2012 | 25.15 | 25.44 | 25.12 | 25.32 | 11,940 | +0.44(+1.76%) |
Feb 15, 2012 | 25.12 | 25.12 | 24.89 | 24.89 | 10,010 | -0.20(-0.78%) |
Feb 14, 2012 | 25.10 | 25.17 | 24.94 | 25.08 | 8,676 | -0.14(-0.55%) |
Feb 13, 2012 | 25.27 | 25.35 | 25.18 | 25.22 | 16,490 | +0.03(+0.11%) |
Feb 10, 2012 | 25.29 | 25.29 | 25.13 | 25.19 | 14,242 | -0.39(-1.52%) |
Feb 09, 2012 | 25.58 | 25.77 | 25.55 | 25.58 | 26,276 | +0.11(+0.44%) |
Feb 08, 2012 | 25.51 | 25.54 | 25.38 | 25.47 | 8,114 | +0.02(+0.07%) |
Feb 07, 2012 | 25.30 | 25.49 | 25.29 | 25.45 | 22,095 | +0.43(+1.70%) |
Feb 06, 2012 | 25.23 | 25.29 | 24.95 | 25.03 | 8,451 | -0.17(-0.66%) |
Feb 03, 2012 | 25.19 | 25.30 | 25.10 | 25.19 | 24,571 | +0.50(+2.02%) |
Feb 02, 2012 | 24.72 | 24.77 | 24.61 | 24.69 | 6,691 | -0.06(-0.22%) |
Feb 01, 2012 | 24.66 | 24.80 | 24.65 | 24.75 | 23,066 | +0.20(+0.80%) |
Jan 31, 2012 | 24.87 | 24.87 | 24.54 | 24.55 | 13,533 | -0.25(-1.02%) |
Jan 30, 2012 | 24.77 | 24.81 | 24.65 | 24.80 | 15,820 | -0.28(-1.11%) |
Jan 27, 2012 | 25.20 | 25.29 | 25.05 | 25.08 | 19,347 | -0.23(-0.90%) |
Jan 26, 2012 | 25.41 | 25.43 | 25.28 | 25.31 | 20,506 | -0.37(-1.46%) |
Jan 25, 2012 | 26.08 | 26.10 | 25.28 | 25.68 | 25,649 | -0.39(-1.49%) |
Jan 24, 2012 | 26.05 | 26.27 | 26.05 | 26.07 | 11,945 | -0.10(-0.39%) |
Jan 23, 2012 | 26.20 | 26.36 | 26.08 | 26.17 | 60,370 | +0.18(+0.71%) |
Jan 20, 2012 | 25.85 | 26.01 | 25.85 | 25.99 | 14,276 | +0.27(+1.04%) |
Jan 19, 2012 | 25.51 | 25.78 | 25.51 | 25.72 | 6,325 | +0.37(+1.46%) |
Jan 18, 2012 | 25.13 | 25.35 | 25.09 | 25.35 | 17,168 | +0.28(+1.12%) |
Jan 17, 2012 | 25.18 | 25.20 | 25.05 | 25.07 | 6,235 | -0.05(-0.20%) |
Jan 13, 2012 | 25.12 | 25.15 | 24.99 | 25.12 | 5,379 | -0.37(-1.45%) |
Jan 12, 2012 | 25.42 | 25.57 | 25.41 | 25.49 | 13,913 | +0.10(+0.40%) |
Jan 11, 2012 | 25.57 | 25.57 | 25.36 | 25.39 | 17,848 | -0.39(-1.51%) |
Jan 10, 2012 | 25.90 | 25.90 | 25.65 | 25.78 | 14,151 | +0.08(+0.32%) |
Jan 09, 2012 | 25.71 | 25.71 | 25.50 | 25.69 | 13,625 | +0.01(+0.04%) |
Jan 06, 2012 | 25.73 | 25.73 | 25.63 | 25.68 | 4,148 | -0.31(-1.21%) |
Jan 05, 2012 | 25.92 | 26.00 | 25.69 | 26.00 | 5,422 | +0.02(+0.07%) |