Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.54 | 25.54 | 25.36 | 25.39 | 44,044 | -0.03(-0.12%) |
Feb 28, 2012 | 25.31 | 25.44 | 25.31 | 25.42 | 26,891 | +0.09(+0.36%) |
Feb 27, 2012 | 25.32 | 25.37 | 25.25 | 25.33 | 56,493 | +0.11(+0.44%) |
Feb 24, 2012 | 25.31 | 25.31 | 25.16 | 25.22 | 60,017 | +0.03(+0.12%) |
Feb 23, 2012 | 25.15 | 25.20 | 25.12 | 25.19 | 38,351 | +0.06(+0.24%) |
Feb 22, 2012 | 25.02 | 25.18 | 24.91 | 25.13 | 117,038 | +0.18(+0.72%) |
Feb 21, 2012 | 25.03 | 25.09 | 24.88 | 24.95 | 127,055 | -0.13(-0.52%) |
Feb 17, 2012 | 25.08 | 25.08 | 25.08 | 0 | +0.08(+0.32%) | |
Feb 16, 2012 | 25.34 | 25.40 | 25.00 | 25.00 | 277,047 | -0.49(-1.92%) |
Feb 15, 2012 | 25.31 | 25.49 | 25.30 | 25.49 | 221,372 | +0.21(+0.83%) |
Feb 14, 2012 | 25.27 | 25.30 | 25.25 | 25.28 | 77,337 | +0.03(+0.12%) |
Feb 13, 2012 | 25.14 | 25.25 | 25.13 | 25.25 | 46,812 | +0.07(+0.28%) |
Feb 10, 2012 | 25.18 | 25.26 | 25.14 | 25.18 | 48,173 | -0.03(-0.12%) |
Feb 09, 2012 | 25.24 | 25.27 | 25.05 | 25.21 | 147,186 | -0.15(-0.59%) |
Feb 08, 2012 | 25.42 | 25.50 | 25.35 | 25.36 | 52,632 | -0.15(-0.59%) |
Feb 07, 2012 | 25.48 | 25.51 | 25.39 | 25.51 | 67,089 | +0.01(+0.04%) |
Feb 06, 2012 | 25.51 | 25.54 | 25.46 | 25.50 | 41,222 | +0.00(+0.00%) |
Feb 03, 2012 | 25.48 | 25.50 | 25.40 | 25.50 | 105,591 | -0.04(-0.16%) |
Feb 02, 2012 | 25.71 | 25.71 | 25.52 | 25.54 | 106,456 | -0.29(-1.12%) |
Feb 01, 2012 | 25.81 | 25.88 | 25.71 | 25.83 | 55,900 | +0.04(+0.16%) |
Jan 31, 2012 | 25.61 | 25.79 | 25.61 | 25.79 | 72,762 | +0.13(+0.51%) |
Jan 30, 2012 | 25.59 | 25.68 | 25.56 | 25.66 | 71,344 | +0.21(+0.83%) |
Jan 27, 2012 | 25.47 | 25.47 | 25.36 | 25.45 | 32,289 | +0.12(+0.47%) |
Jan 26, 2012 | 25.30 | 25.45 | 25.30 | 25.33 | 73,289 | +0.14(+0.56%) |
Jan 25, 2012 | 25.26 | 25.45 | 25.19 | 25.19 | 62,749 | +0.05(+0.20%) |
Jan 24, 2012 | 25.13 | 25.29 | 25.04 | 25.14 | 108,398 | +0.11(+0.44%) |
Jan 23, 2012 | 25.16 | 25.16 | 25.02 | 25.03 | 216,992 | -0.22(-0.87%) |
Jan 20, 2012 | 25.57 | 25.59 | 25.25 | 25.25 | 77,467 | -0.47(-1.83%) |
Jan 19, 2012 | 25.91 | 25.92 | 25.72 | 25.72 | 91,106 | -0.22(-0.85%) |
Jan 18, 2012 | 26.12 | 26.14 | 25.93 | 25.94 | 46,484 | -0.12(-0.46%) |
Jan 17, 2012 | 25.95 | 26.07 | 25.92 | 26.06 | 66,671 | +0.03(+0.12%) |
Jan 16, 2012 | 26.06 | 26.15 | 26.01 | 26.03 | 55,371 | +0.04(+0.15%) |
Jan 13, 2012 | 25.99 | 26.00 | 25.92 | 25.99 | 56,932 | +0.12(+0.46%) |
Jan 12, 2012 | 26.01 | 26.05 | 25.85 | 25.87 | 65,282 | -0.12(-0.46%) |
Jan 11, 2012 | 25.91 | 25.99 | 25.89 | 25.99 | 51,933 | +0.06(+0.23%) |
Jan 10, 2012 | 25.81 | 25.97 | 25.81 | 25.93 | 32,155 | +0.22(+0.86%) |
Jan 09, 2012 | 25.84 | 25.98 | 25.70 | 25.71 | 72,983 | -0.05(-0.19%) |
Jan 06, 2012 | 25.68 | 25.78 | 25.66 | 25.76 | 43,098 | +0.13(+0.51%) |
Jan 05, 2012 | 25.56 | 25.68 | 25.47 | 25.63 | 37,160 | +0.14(+0.55%) |
Jan 04, 2012 | 25.45 | 25.50 | 25.40 | 25.49 | 25,715 | -0.33(-1.28%) |
Dec 30, 2011 | 25.71 | 25.82 | 25.65 | 25.82 | 26,284 | +0.11(+0.43%) |
Dec 29, 2011 | 25.64 | 25.71 | 25.57 | 25.71 | 22,418 | +0.06(+0.23%) |
Dec 28, 2011 | 25.46 | 25.66 | 25.37 | 25.65 | 32,022 | +0.16(+0.63%) |
Dec 23, 2011 | 25.48 | 25.49 | 25.49 | 25.49 | 43,558 | -0.33(-1.28%) |
Dec 21, 2011 | 25.92 | 25.95 | 25.75 | 25.82 | 23,205 | +0.07(+0.27%) |
Dec 20, 2011 | 25.89 | 25.98 | 25.65 | 25.75 | 50,166 | -0.11(-0.43%) |
Dec 19, 2011 | 25.81 | 25.99 | 25.77 | 25.86 | 39,953 | +0.19(+0.74%) |
Dec 16, 2011 | 25.79 | 25.98 | 25.67 | 25.67 | 54,172 | -0.08(-0.31%) |
Dec 15, 2011 | 25.66 | 25.79 | 25.54 | 25.75 | 62,486 | +0.03(+0.12%) |
Dec 14, 2011 | 25.69 | 25.72 | 25.68 | 25.72 | 40,265 | +0.18(+0.70%) |
Dec 13, 2011 | 25.41 | 25.64 | 25.39 | 25.54 | 24,899 | +0.01(+0.04%) |
Dec 12, 2011 | 25.49 | 25.58 | 25.34 | 25.53 | 38,138 | +0.06(+0.24%) |
Dec 09, 2011 | 25.62 | 25.63 | 25.41 | 25.47 | 35,839 | -0.21(-0.82%) |
Dec 08, 2011 | 25.56 | 25.74 | 25.50 | 25.68 | 40,918 | +0.18(+0.71%) |
Dec 07, 2011 | 25.33 | 25.50 | 25.27 | 25.50 | 36,517 | +0.11(+0.43%) |
Dec 06, 2011 | 25.20 | 25.44 | 25.20 | 25.39 | 67,676 | +0.19(+0.75%) |
Dec 05, 2011 | 25.12 | 25.20 | 25.11 | 25.20 | 41,092 | -0.02(-0.08%) |
Dec 02, 2011 | 24.91 | 25.22 | 24.90 | 25.22 | 23,057 | +0.17(+0.68%) |