Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.97 | 24.02 | 23.88 | 23.91 | 34,840 | -0.01(-0.04%) |
Mar 29, 2012 | 23.93 | 24.00 | 23.65 | 23.92 | 63,385 | -0.01(-0.04%) |
Mar 28, 2012 | 23.92 | 24.01 | 23.81 | 23.93 | 66,199 | +0.03(+0.13%) |
Mar 27, 2012 | 24.08 | 24.08 | 23.90 | 23.90 | 84,707 | -0.17(-0.71%) |
Mar 26, 2012 | 23.91 | 24.14 | 23.91 | 24.07 | 45,451 | +0.27(+1.15%) |
Mar 23, 2012 | 23.79 | 23.82 | 23.65 | 23.80 | 46,070 | +0.06(+0.26%) |
Mar 22, 2012 | 23.95 | 23.95 | 23.60 | 23.73 | 64,573 | -0.17(-0.69%) |
Mar 21, 2012 | 24.07 | 24.07 | 23.88 | 23.90 | 51,309 | +0.00(+0.00%) |
Mar 20, 2012 | 23.80 | 23.96 | 23.80 | 23.90 | 102,976 | -0.03(-0.13%) |
Mar 19, 2012 | 24.14 | 24.14 | 23.83 | 23.93 | 165,798 | +0.00(+0.00%) |
Mar 16, 2012 | 23.92 | 23.94 | 23.76 | 23.93 | 106,171 | +0.01(+0.04%) |
Mar 15, 2012 | 23.87 | 23.98 | 23.70 | 23.92 | 105,146 | -0.04(-0.17%) |
Mar 14, 2012 | 24.27 | 24.27 | 23.81 | 23.96 | 185,752 | -0.18(-0.75%) |
Mar 13, 2012 | 23.84 | 24.14 | 23.80 | 24.14 | 64,539 | +0.37(+1.56%) |
Mar 12, 2012 | 23.90 | 23.93 | 23.71 | 23.77 | 59,909 | +0.01(+0.05%) |
Mar 09, 2012 | 23.70 | 23.81 | 23.55 | 23.76 | 42,664 | +0.20(+0.84%) |
Mar 08, 2012 | 23.66 | 23.66 | 23.40 | 23.56 | 34,149 | -0.03(-0.13%) |
Mar 07, 2012 | 23.53 | 23.59 | 23.36 | 23.59 | 201,234 | +0.27(+1.16%) |
Mar 06, 2012 | 23.43 | 23.55 | 23.28 | 23.32 | 41,400 | -0.37(-1.56%) |
Mar 05, 2012 | 23.56 | 23.70 | 23.41 | 23.69 | 40,292 | +0.23(+0.98%) |
Mar 02, 2012 | 23.45 | 23.58 | 23.45 | 23.46 | 20,143 | +0.01(+0.04%) |
Mar 01, 2012 | 23.46 | 23.57 | 23.43 | 23.45 | 38,728 | -0.02(-0.09%) |
Feb 29, 2012 | 23.78 | 23.78 | 23.47 | 23.47 | 49,846 | -0.17(-0.72%) |
Feb 28, 2012 | 23.70 | 23.73 | 23.58 | 23.64 | 32,287 | +0.05(+0.21%) |
Feb 27, 2012 | 23.65 | 23.65 | 23.39 | 23.59 | 41,880 | +0.09(+0.40%) |
Feb 24, 2012 | 23.60 | 23.62 | 23.48 | 23.50 | 38,613 | -0.10(-0.44%) |
Feb 23, 2012 | 23.30 | 23.60 | 23.29 | 23.60 | 81,757 | +0.34(+1.46%) |
Feb 22, 2012 | 23.79 | 23.79 | 23.24 | 23.26 | 257,175 | -0.22(-0.94%) |
Feb 21, 2012 | 23.49 | 23.54 | 23.39 | 23.48 | 30,081 | -0.04(-0.17%) |
Feb 17, 2012 | 23.75 | 23.75 | 23.40 | 23.52 | 31,839 | +0.03(+0.13%) |
Feb 16, 2012 | 23.41 | 23.49 | 22.97 | 23.49 | 74,681 | +0.36(+1.56%) |
Feb 15, 2012 | 23.27 | 23.27 | 23.10 | 23.13 | 46,050 | -0.29(-1.24%) |
Feb 14, 2012 | 23.55 | 23.55 | 23.30 | 23.42 | 75,424 | -0.10(-0.43%) |
Feb 13, 2012 | 23.73 | 23.73 | 23.25 | 23.52 | 30,926 | +0.31(+1.34%) |
Feb 10, 2012 | 23.37 | 23.37 | 23.10 | 23.21 | 45,854 | -0.19(-0.81%) |
Feb 09, 2012 | 23.47 | 23.47 | 23.34 | 23.40 | 51,640 | -0.06(-0.26%) |
Feb 08, 2012 | 23.62 | 23.62 | 23.35 | 23.46 | 81,736 | -0.17(-0.72%) |
Feb 07, 2012 | 23.60 | 23.71 | 23.55 | 23.63 | 26,591 | -0.01(-0.04%) |
Feb 06, 2012 | 23.71 | 23.73 | 23.60 | 23.64 | 55,022 | -0.14(-0.59%) |
Feb 03, 2012 | 23.73 | 23.80 | 23.66 | 23.78 | 32,210 | +0.29(+1.24%) |
Feb 02, 2012 | 23.43 | 23.50 | 23.38 | 23.49 | 37,613 | +0.10(+0.42%) |
Feb 01, 2012 | 23.22 | 23.40 | 23.20 | 23.39 | 93,687 | +0.26(+1.12%) |
Jan 31, 2012 | 22.83 | 23.26 | 22.83 | 23.13 | 20,132 | +0.09(+0.39%) |
Jan 30, 2012 | 23.07 | 23.09 | 22.90 | 23.04 | 44,228 | -0.14(-0.60%) |
Jan 27, 2012 | 23.21 | 23.23 | 23.08 | 23.18 | 51,736 | -0.02(-0.09%) |
Jan 26, 2012 | 23.35 | 23.35 | 23.13 | 23.20 | 27,028 | -0.01(-0.04%) |
Jan 25, 2012 | 23.12 | 23.25 | 23.00 | 23.21 | 63,616 | +0.13(+0.56%) |
Jan 24, 2012 | 23.01 | 23.09 | 22.89 | 23.08 | 18,495 | +0.00(+0.00%) |
Jan 23, 2012 | 23.10 | 23.20 | 23.00 | 23.08 | 39,178 | -0.02(-0.09%) |
Jan 20, 2012 | 22.87 | 23.10 | 22.80 | 23.10 | 32,776 | +0.25(+1.09%) |
Jan 19, 2012 | 22.80 | 22.93 | 22.65 | 22.85 | 54,975 | +0.16(+0.71%) |
Jan 18, 2012 | 22.49 | 22.75 | 22.49 | 22.69 | 63,729 | +0.14(+0.62%) |
Jan 17, 2012 | 22.52 | 22.65 | 22.46 | 22.55 | 69,759 | +0.02(+0.09%) |
Jan 13, 2012 | 22.55 | 22.55 | 22.29 | 22.53 | 41,885 | -0.13(-0.57%) |
Jan 12, 2012 | 22.72 | 22.72 | 22.50 | 22.66 | 28,817 | +0.05(+0.22%) |
Jan 11, 2012 | 22.51 | 22.63 | 22.37 | 22.61 | 64,147 | +0.15(+0.67%) |
Jan 10, 2012 | 22.50 | 22.55 | 22.43 | 22.46 | 56,382 | +0.16(+0.72%) |
Jan 09, 2012 | 22.27 | 22.35 | 22.21 | 22.30 | 24,928 | +0.06(+0.27%) |
Jan 06, 2012 | 22.15 | 22.32 | 22.04 | 22.24 | 24,809 | +0.07(+0.30%) |
Jan 05, 2012 | 22.12 | 22.28 | 22.00 | 22.17 | 14,303 | +0.05(+0.24%) |