Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.66 | 24.66 | 24.54 | 24.56 | 2,747 | -0.18(-0.72%) |
Feb 28, 2012 | 24.90 | 24.90 | 24.73 | 24.73 | 669 | -0.04(-0.18%) |
Feb 27, 2012 | 24.53 | 24.78 | 24.53 | 24.78 | 26,308 | +0.09(+0.35%) |
Feb 24, 2012 | 24.69 | 24.69 | 24.69 | 24.69 | 1,941 | +0.34(+1.39%) |
Feb 23, 2012 | 24.39 | 24.39 | 24.35 | 24.35 | 624 | +0.01(+0.06%) |
Feb 22, 2012 | 24.39 | 24.40 | 24.34 | 24.34 | 18,951 | -0.41(-1.64%) |
Feb 17, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 886 | -0.05(-0.20%) |
Feb 16, 2012 | 24.47 | 24.80 | 24.47 | 24.80 | 1,469 | +0.37(+1.53%) |
Feb 15, 2012 | 24.51 | 24.53 | 24.42 | 24.42 | 3,277 | +0.04(+0.15%) |
Feb 14, 2012 | 24.38 | 24.39 | 24.38 | 24.39 | 558 | -0.03(-0.14%) |
Feb 13, 2012 | 24.42 | 24.42 | 24.42 | 24.42 | 2,761 | +0.26(+1.09%) |
Feb 10, 2012 | 23.97 | 24.16 | 23.97 | 24.16 | 2,213 | -0.04(-0.15%) |
Feb 09, 2012 | 24.20 | 24.20 | 24.19 | 24.19 | 917 | -0.23(-0.94%) |
Feb 08, 2012 | 24.39 | 24.43 | 24.39 | 24.42 | 12,664 | +0.04(+0.15%) |
Feb 07, 2012 | 24.37 | 24.39 | 24.37 | 24.39 | 6,402 | -0.08(-0.33%) |
Feb 06, 2012 | 24.33 | 24.47 | 24.32 | 24.47 | 2,679 | -0.08(-0.33%) |
Feb 03, 2012 | 24.54 | 24.55 | 24.54 | 24.55 | 1,132 | +0.29(+1.21%) |
Feb 02, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 285 | +0.14(+0.58%) |
Feb 01, 2012 | 24.08 | 24.21 | 24.08 | 24.11 | 1,438 | +0.27(+1.12%) |
Jan 31, 2012 | 23.85 | 23.86 | 23.85 | 23.85 | 6,652 | +0.08(+0.32%) |
Jan 30, 2012 | 23.63 | 23.78 | 23.60 | 23.77 | 6,599 | -0.15(-0.63%) |
Jan 27, 2012 | 23.77 | 23.92 | 23.77 | 23.92 | 757 | +0.23(+0.98%) |
Jan 26, 2012 | 23.79 | 23.79 | 23.62 | 23.69 | 4,387 | +0.08(+0.34%) |
Jan 25, 2012 | 23.20 | 23.65 | 23.20 | 23.61 | 5,420 | +0.45(+1.95%) |
Jan 24, 2012 | 23.18 | 23.19 | 23.16 | 23.16 | 1,646 | +0.08(+0.33%) |
Jan 23, 2012 | 23.18 | 23.20 | 23.05 | 23.08 | 2,247 | +0.02(+0.10%) |
Jan 20, 2012 | 23.06 | 23.06 | 23.06 | 23.06 | 221 | -0.13(-0.56%) |
Jan 19, 2012 | 23.27 | 23.29 | 23.19 | 23.19 | 2,548 | +0.31(+1.34%) |
Jan 18, 2012 | 22.78 | 22.88 | 22.78 | 22.88 | 498 | +0.27(+1.18%) |
Jan 17, 2012 | 22.76 | 22.76 | 22.62 | 22.62 | 910 | +0.07(+0.30%) |
Jan 13, 2012 | 22.42 | 22.57 | 22.41 | 22.55 | 6,838 | -0.06(-0.26%) |
Jan 12, 2012 | 22.49 | 22.61 | 22.33 | 22.61 | 9,305 | +0.11(+0.48%) |
Jan 11, 2012 | 22.36 | 22.56 | 22.36 | 22.50 | 17,446 | +0.29(+1.28%) |
Jan 10, 2012 | 22.23 | 22.23 | 22.22 | 22.22 | 1,726 | +0.13(+0.61%) |
Jan 09, 2012 | 22.31 | 22.31 | 22.00 | 22.08 | 46,940 | -0.17(-0.75%) |
Jan 06, 2012 | 22.15 | 22.31 | 22.15 | 22.25 | 45,145 | +0.09(+0.41%) |
Jan 05, 2012 | 22.29 | 22.29 | 22.04 | 22.16 | 4,188 | -0.34(-1.52%) |
Jan 03, 2012 | 22.57 | 22.50 | 22.50 | 22.50 | 3,102 | +0.23(+1.02%) |
Dec 30, 2011 | 22.31 | 22.31 | 22.27 | 22.27 | 1,994 | +0.03(+0.11%) |
Dec 29, 2011 | 21.93 | 22.25 | 21.93 | 22.25 | 1,303 | +0.32(+1.44%) |
Dec 28, 2011 | 22.41 | 22.41 | 21.93 | 21.93 | 2,158 | -0.35(-1.58%) |
Dec 27, 2011 | 22.16 | 22.28 | 22.16 | 22.28 | 17,065 | +0.17(+0.78%) |
Dec 23, 2011 | 22.12 | 22.12 | 22.09 | 22.11 | 2,273 | +0.26(+1.20%) |
Dec 21, 2011 | 21.58 | 21.85 | 21.58 | 21.85 | 58,924 | +0.10(+0.48%) |
Dec 20, 2011 | 21.71 | 21.75 | 21.71 | 21.75 | 853 | +0.66(+3.15%) |
Dec 19, 2011 | 21.46 | 21.46 | 21.08 | 21.08 | 25,810 | -0.23(-1.08%) |
Dec 16, 2011 | 21.40 | 21.48 | 21.29 | 21.31 | 3,290 | -0.09(-0.40%) |
Dec 15, 2011 | 21.19 | 21.40 | 21.19 | 21.40 | 58,295 | +0.45(+2.16%) |
Dec 14, 2011 | 20.93 | 20.97 | 20.93 | 20.95 | 2,357 | -0.40(-1.87%) |
Dec 13, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 259 | -0.03(-0.13%) |
Dec 12, 2011 | 21.37 | 21.37 | 21.37 | 21.37 | 381 | -0.43(-1.95%) |
Dec 09, 2011 | 21.40 | 21.80 | 21.36 | 21.80 | 2,632 | +0.66(+3.10%) |
Dec 08, 2011 | 21.60 | 21.60 | 21.14 | 21.14 | 4,361 | -0.63(-2.89%) |
Dec 07, 2011 | 21.58 | 21.77 | 21.58 | 21.77 | 3,259 | -0.07(-0.32%) |
Dec 06, 2011 | 21.85 | 21.87 | 21.77 | 21.84 | 14,603 | +0.00(+0.02%) |
Dec 05, 2011 | 21.86 | 22.05 | 21.84 | 21.84 | 8,059 | -0.35(-1.59%) |
Dec 02, 2011 | 22.19 | 22.19 | 22.19 | 22.19 | 616 | +0.21(+0.94%) |