Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.46 | 24.47 | 24.12 | 24.12 | 5,059 | -0.32(-1.29%) |
Mar 29, 2012 | 24.45 | 24.46 | 24.39 | 24.43 | 27,936 | +0.12(+0.48%) |
Mar 28, 2012 | 24.24 | 24.37 | 24.24 | 24.32 | 10,034 | -0.02(-0.07%) |
Mar 27, 2012 | 24.20 | 24.34 | 24.20 | 24.34 | 13,154 | +0.13(+0.55%) |
Mar 26, 2012 | 24.21 | 24.21 | 24.02 | 24.20 | 67,892 | -0.05(-0.19%) |
Mar 23, 2012 | 24.19 | 24.27 | 24.18 | 24.25 | 34,397 | +0.16(+0.68%) |
Mar 22, 2012 | 24.12 | 24.12 | 24.05 | 24.09 | 6,857 | +0.08(+0.35%) |
Mar 21, 2012 | 23.85 | 24.03 | 23.85 | 24.00 | 9,059 | +0.24(+1.02%) |
Mar 20, 2012 | 23.75 | 23.82 | 23.67 | 23.76 | 33,780 | +0.04(+0.15%) |
Mar 19, 2012 | 23.92 | 23.94 | 23.63 | 23.72 | 109,674 | -0.23(-0.96%) |
Mar 16, 2012 | 23.82 | 23.95 | 23.76 | 23.95 | 22,176 | +0.01(+0.03%) |
Mar 15, 2012 | 23.89 | 23.98 | 23.89 | 23.95 | 15,017 | +0.05(+0.22%) |
Mar 14, 2012 | 24.22 | 24.22 | 23.88 | 23.89 | 23,553 | -0.57(-2.32%) |
Mar 13, 2012 | 24.71 | 24.71 | 24.46 | 24.46 | 28,297 | -0.38(-1.53%) |
Mar 12, 2012 | 24.90 | 24.91 | 24.84 | 24.84 | 17,185 | +0.09(+0.38%) |
Mar 09, 2012 | 24.76 | 24.76 | 24.72 | 24.75 | 1,977 | -0.09(-0.38%) |
Mar 08, 2012 | 24.92 | 24.92 | 24.82 | 24.84 | 17,663 | -0.22(-0.88%) |
Mar 07, 2012 | 25.12 | 25.15 | 25.01 | 25.06 | 42,612 | -0.07(-0.28%) |
Mar 06, 2012 | 25.13 | 25.21 | 25.13 | 25.14 | 38,924 | +0.19(+0.77%) |
Mar 05, 2012 | 25.00 | 25.08 | 24.94 | 24.94 | 46,851 | -0.08(-0.30%) |
Mar 02, 2012 | 25.03 | 25.11 | 25.00 | 25.02 | 43,193 | +0.14(+0.55%) |
Mar 01, 2012 | 24.87 | 24.94 | 24.75 | 24.88 | 24,121 | -0.20(-0.79%) |
Feb 29, 2012 | 25.23 | 25.23 | 25.00 | 25.08 | 47,507 | -0.14(-0.54%) |
Feb 28, 2012 | 25.34 | 25.40 | 25.17 | 25.22 | 233,392 | -0.08(-0.33%) |
Feb 27, 2012 | 25.27 | 25.34 | 25.21 | 25.30 | 18,586 | +0.23(+0.92%) |
Feb 24, 2012 | 25.00 | 25.10 | 24.98 | 25.07 | 8,897 | +0.11(+0.46%) |
Feb 23, 2012 | 24.82 | 25.01 | 24.79 | 24.96 | 12,059 | +0.07(+0.28%) |
Feb 22, 2012 | 24.77 | 24.90 | 24.77 | 24.89 | 14,201 | +0.14(+0.57%) |
Feb 21, 2012 | 24.77 | 24.78 | 24.62 | 24.74 | 9,896 | -0.16(-0.62%) |
Feb 17, 2012 | 24.78 | 24.90 | 24.76 | 24.90 | 25,023 | -0.04(-0.16%) |
Feb 16, 2012 | 25.07 | 25.10 | 24.89 | 24.94 | 20,151 | -0.20(-0.80%) |
Feb 15, 2012 | 25.18 | 25.23 | 25.14 | 25.14 | 16,950 | -0.07(-0.27%) |
Feb 14, 2012 | 25.07 | 25.21 | 25.04 | 25.21 | 20,676 | +0.21(+0.84%) |
Feb 13, 2012 | 24.94 | 25.00 | 24.90 | 25.00 | 10,225 | -0.01(-0.02%) |
Feb 10, 2012 | 24.94 | 25.06 | 24.94 | 25.00 | 31,098 | +0.32(+1.31%) |
Feb 09, 2012 | 24.80 | 24.80 | 24.52 | 24.68 | 92,941 | -0.19(-0.78%) |
Feb 08, 2012 | 24.83 | 24.93 | 24.79 | 24.87 | 19,373 | +0.06(+0.25%) |
Feb 07, 2012 | 24.91 | 24.91 | 24.78 | 24.81 | 23,123 | -0.27(-1.08%) |
Feb 06, 2012 | 24.93 | 25.12 | 24.89 | 25.08 | 32,159 | +0.17(+0.69%) |
Feb 03, 2012 | 24.93 | 24.98 | 24.81 | 24.91 | 247,782 | -0.49(-1.92%) |
Feb 02, 2012 | 25.36 | 25.45 | 25.34 | 25.40 | 113,512 | -0.00(-0.01%) |
Feb 01, 2012 | 25.51 | 25.51 | 25.33 | 25.40 | 20,298 | -0.24(-0.95%) |
Jan 31, 2012 | 25.40 | 25.67 | 25.40 | 25.65 | 14,622 | +0.14(+0.53%) |
Jan 30, 2012 | 25.48 | 25.55 | 25.46 | 25.51 | 16,177 | +0.37(+1.45%) |
Jan 27, 2012 | 25.08 | 25.17 | 24.98 | 25.15 | 24,852 | +0.13(+0.53%) |
Jan 26, 2012 | 24.88 | 25.02 | 24.88 | 25.02 | 12,453 | +0.11(+0.46%) |
Jan 25, 2012 | 24.88 | 25.08 | 24.88 | 24.90 | 13,165 | +0.13(+0.54%) |
Jan 24, 2012 | 24.88 | 24.88 | 24.68 | 24.77 | 37,063 | +0.03(+0.12%) |
Jan 23, 2012 | 24.76 | 24.82 | 24.66 | 24.74 | 28,974 | -0.16(-0.64%) |
Jan 20, 2012 | 24.99 | 25.06 | 24.89 | 24.90 | 31,828 | -0.22(-0.89%) |
Jan 19, 2012 | 25.35 | 25.40 | 25.09 | 25.12 | 154,614 | -0.37(-1.46%) |
Jan 18, 2012 | 25.78 | 25.78 | 25.48 | 25.49 | 26,472 | -0.25(-0.97%) |
Jan 17, 2012 | 25.66 | 25.77 | 25.65 | 25.74 | 30,619 | +0.10(+0.37%) |
Jan 13, 2012 | 25.67 | 25.75 | 25.64 | 25.65 | 25,166 | +0.23(+0.89%) |
Jan 12, 2012 | 25.45 | 25.47 | 25.34 | 25.42 | 37,856 | -0.04(-0.17%) |
Jan 11, 2012 | 25.29 | 25.47 | 25.29 | 25.47 | 40,696 | +0.33(+1.29%) |
Jan 10, 2012 | 25.07 | 25.25 | 25.06 | 25.14 | 41,695 | -0.06(-0.24%) |
Jan 09, 2012 | 25.17 | 25.36 | 25.17 | 25.20 | 39,373 | +0.03(+0.13%) |
Jan 06, 2012 | 25.16 | 25.23 | 25.14 | 25.17 | 18,678 | +0.12(+0.46%) |
Jan 05, 2012 | 25.14 | 25.29 | 25.05 | 25.05 | 10,666 | -0.06(-0.26%) |