Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.80 | 25.84 | 25.56 | 25.58 | 7,432 | -0.09(-0.33%) |
Feb 28, 2012 | 25.71 | 25.77 | 25.62 | 25.66 | 21,004 | +0.07(+0.28%) |
Feb 27, 2012 | 25.41 | 25.64 | 25.34 | 25.59 | 11,293 | -0.02(-0.06%) |
Feb 24, 2012 | 25.76 | 25.76 | 25.61 | 25.61 | 24,052 | +0.10(+0.41%) |
Feb 23, 2012 | 25.30 | 25.51 | 25.30 | 25.50 | 10,278 | +0.24(+0.96%) |
Feb 22, 2012 | 25.29 | 25.31 | 25.23 | 25.26 | 8,245 | -0.10(-0.40%) |
Feb 21, 2012 | 25.64 | 25.64 | 25.35 | 25.36 | 13,254 | -0.30(-1.15%) |
Feb 17, 2012 | 25.77 | 25.77 | 25.60 | 25.66 | 36,098 | +0.04(+0.17%) |
Feb 16, 2012 | 25.43 | 25.63 | 25.43 | 25.61 | 4,593 | +0.22(+0.88%) |
Feb 15, 2012 | 25.58 | 25.58 | 25.34 | 25.39 | 13,983 | +0.14(+0.57%) |
Feb 14, 2012 | 25.39 | 25.46 | 25.15 | 25.25 | 52,807 | -0.01(-0.06%) |
Feb 13, 2012 | 25.36 | 25.39 | 25.26 | 25.26 | 41,057 | +0.07(+0.26%) |
Feb 10, 2012 | 25.19 | 25.31 | 25.14 | 25.19 | 15,471 | -0.38(-1.47%) |
Feb 09, 2012 | 25.58 | 25.58 | 25.37 | 25.57 | 30,042 | +0.09(+0.37%) |
Feb 08, 2012 | 25.41 | 25.59 | 25.36 | 25.48 | 37,884 | +0.07(+0.28%) |
Feb 07, 2012 | 25.28 | 25.43 | 25.28 | 25.40 | 13,694 | +0.00(+0.00%) |
Feb 06, 2012 | 25.34 | 25.42 | 25.27 | 25.40 | 26,797 | -0.05(-0.20%) |
Feb 03, 2012 | 25.34 | 25.48 | 25.34 | 25.45 | 79,226 | +0.29(+1.15%) |
Feb 02, 2012 | 25.21 | 25.26 | 25.13 | 25.17 | 8,059 | +0.04(+0.17%) |
Feb 01, 2012 | 25.14 | 25.25 | 25.10 | 25.12 | 25,531 | +0.30(+1.23%) |
Jan 31, 2012 | 24.84 | 24.87 | 24.74 | 24.82 | 3,471 | +0.05(+0.21%) |
Jan 30, 2012 | 24.72 | 24.80 | 24.65 | 24.77 | 8,486 | -0.27(-1.07%) |
Jan 27, 2012 | 24.81 | 25.03 | 24.81 | 25.03 | 9,455 | +0.12(+0.50%) |
Jan 26, 2012 | 25.01 | 25.06 | 24.91 | 24.91 | 25,854 | +0.09(+0.36%) |
Jan 25, 2012 | 24.48 | 24.82 | 24.43 | 24.82 | 12,653 | +0.28(+1.15%) |
Jan 24, 2012 | 24.35 | 24.55 | 24.31 | 24.54 | 13,353 | -0.04(-0.15%) |
Jan 23, 2012 | 24.63 | 24.64 | 24.44 | 24.57 | 122,190 | +0.09(+0.35%) |
Jan 20, 2012 | 24.31 | 24.49 | 24.30 | 24.49 | 9,159 | +0.25(+1.03%) |
Jan 19, 2012 | 24.16 | 24.29 | 24.13 | 24.24 | 20,985 | +0.26(+1.10%) |
Jan 18, 2012 | 23.74 | 23.97 | 23.70 | 23.97 | 54,887 | +0.26(+1.10%) |
Jan 17, 2012 | 23.74 | 23.78 | 23.63 | 23.71 | 14,169 | +0.29(+1.24%) |
Jan 13, 2012 | 23.27 | 23.44 | 23.22 | 23.42 | 6,656 | -0.04(-0.16%) |
Jan 12, 2012 | 23.30 | 23.47 | 23.30 | 23.46 | 6,363 | +0.02(+0.10%) |
Jan 11, 2012 | 23.27 | 23.44 | 23.23 | 23.44 | 91,192 | +0.08(+0.32%) |
Jan 10, 2012 | 23.37 | 23.46 | 23.36 | 23.36 | 16,569 | +0.33(+1.45%) |
Jan 09, 2012 | 22.97 | 23.04 | 22.95 | 23.03 | 1,881 | +0.01(+0.04%) |
Jan 06, 2012 | 22.98 | 23.09 | 22.98 | 23.02 | 8,767 | -0.17(-0.75%) |
Jan 05, 2012 | 23.13 | 23.25 | 23.01 | 23.19 | 21,035 | -0.08(-0.34%) |
Jan 04, 2012 | 23.35 | 23.35 | 23.12 | 23.27 | 13,424 | +0.17(+0.72%) |
Dec 30, 2011 | 23.09 | 23.24 | 23.05 | 23.11 | 42,785 | +0.02(+0.09%) |
Dec 29, 2011 | 22.82 | 23.09 | 22.82 | 23.09 | 32,421 | +0.25(+1.07%) |
Dec 28, 2011 | 23.16 | 23.16 | 22.78 | 22.84 | 114,737 | -0.36(-1.56%) |
Dec 27, 2011 | 23.08 | 23.22 | 23.08 | 23.20 | 26,412 | +0.09(+0.37%) |
Dec 23, 2011 | 23.18 | 23.19 | 23.02 | 23.11 | 13,022 | +0.32(+1.39%) |
Dec 21, 2011 | 22.80 | 22.84 | 22.59 | 22.80 | 130,441 | +0.03(+0.11%) |
Dec 20, 2011 | 22.70 | 22.79 | 22.66 | 22.77 | 14,171 | +0.71(+3.23%) |
Dec 19, 2011 | 22.46 | 22.46 | 22.06 | 22.06 | 15,064 | -0.26(-1.18%) |
Dec 16, 2011 | 22.46 | 22.51 | 22.30 | 22.32 | 4,235 | +0.08(+0.35%) |
Dec 15, 2011 | 22.36 | 22.36 | 22.13 | 22.24 | 12,142 | +0.22(+1.01%) |
Dec 14, 2011 | 22.17 | 22.17 | 21.97 | 22.02 | 10,200 | +0.01(+0.02%) |
Dec 13, 2011 | 22.53 | 22.58 | 22.02 | 22.02 | 12,622 | -0.28(-1.27%) |
Dec 12, 2011 | 22.47 | 22.47 | 22.14 | 22.30 | 6,276 | -0.58(-2.52%) |
Dec 09, 2011 | 22.66 | 22.94 | 22.64 | 22.88 | 26,285 | +0.43(+1.90%) |
Dec 08, 2011 | 22.71 | 22.76 | 22.45 | 22.45 | 8,813 | -0.70(-3.04%) |
Dec 07, 2011 | 22.85 | 23.21 | 22.78 | 23.16 | 10,813 | +0.16(+0.71%) |
Dec 06, 2011 | 23.00 | 23.00 | 22.82 | 22.99 | 13,137 | -0.05(-0.22%) |
Dec 05, 2011 | 23.19 | 23.19 | 22.92 | 23.04 | 11,876 | +0.21(+0.92%) |
Dec 02, 2011 | 22.95 | 23.09 | 22.83 | 22.83 | 9,487 | +0.02(+0.11%) |