Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.90 | 24.07 | 23.31 | 23.31 | 196,899 | -0.55(-2.29%) |
Feb 28, 2012 | 23.87 | 23.93 | 23.71 | 23.86 | 64,222 | -0.02(-0.08%) |
Feb 27, 2012 | 23.67 | 24.04 | 23.17 | 23.88 | 80,644 | -0.03(-0.12%) |
Feb 24, 2012 | 24.12 | 24.17 | 23.88 | 23.91 | 48,146 | -0.16(-0.65%) |
Feb 23, 2012 | 23.92 | 24.18 | 23.80 | 24.06 | 81,275 | +0.20(+0.85%) |
Feb 22, 2012 | 23.86 | 24.07 | 23.62 | 23.86 | 90,967 | -0.04(-0.16%) |
Feb 21, 2012 | 24.29 | 24.43 | 23.60 | 23.90 | 103,053 | -0.33(-1.38%) |
Feb 17, 2012 | 24.56 | 24.56 | 24.18 | 24.23 | 111,945 | -0.19(-0.76%) |
Feb 16, 2012 | 24.08 | 24.51 | 24.05 | 24.42 | 117,200 | +0.40(+1.66%) |
Feb 15, 2012 | 24.46 | 24.49 | 23.87 | 24.02 | 123,542 | -0.29(-1.18%) |
Feb 14, 2012 | 24.40 | 24.40 | 24.02 | 24.31 | 55,141 | -0.18(-0.72%) |
Feb 13, 2012 | 24.62 | 25.34 | 24.22 | 24.48 | 116,431 | +0.18(+0.72%) |
Feb 10, 2012 | 24.51 | 24.80 | 24.29 | 24.31 | 62,500 | -0.46(-1.87%) |
Feb 09, 2012 | 24.80 | 24.91 | 24.59 | 24.77 | 74,266 | -0.01(-0.04%) |
Feb 08, 2012 | 25.10 | 25.17 | 24.67 | 24.78 | 130,104 | -0.25(-1.00%) |
Feb 07, 2012 | 25.20 | 25.47 | 24.99 | 25.03 | 112,799 | -0.24(-0.95%) |
Feb 06, 2012 | 25.10 | 25.48 | 25.10 | 25.27 | 67,125 | +0.02(+0.07%) |
Feb 03, 2012 | 25.07 | 25.48 | 24.95 | 25.25 | 167,157 | +0.64(+2.62%) |
Feb 02, 2012 | 24.47 | 24.63 | 24.31 | 24.61 | 137,969 | +0.12(+0.47%) |
Feb 01, 2012 | 24.07 | 24.64 | 23.87 | 24.49 | 181,708 | +0.59(+2.48%) |
Jan 31, 2012 | 24.16 | 24.21 | 23.89 | 23.90 | 138,086 | -0.09(-0.39%) |
Jan 30, 2012 | 24.17 | 24.20 | 23.81 | 23.99 | 115,702 | -0.48(-1.97%) |
Jan 27, 2012 | 24.23 | 24.53 | 24.19 | 24.47 | 172,301 | +0.08(+0.34%) |
Jan 26, 2012 | 24.32 | 24.62 | 24.09 | 24.39 | 141,927 | -0.40(-1.61%) |
Jan 25, 2012 | 24.32 | 24.88 | 24.15 | 24.79 | 265,541 | +0.43(+1.75%) |
Jan 24, 2012 | 24.13 | 24.38 | 24.02 | 24.36 | 160,302 | +0.08(+0.34%) |
Jan 23, 2012 | 24.22 | 24.37 | 24.06 | 24.28 | 85,970 | +0.04(+0.15%) |
Jan 20, 2012 | 24.21 | 24.32 | 24.06 | 24.24 | 86,245 | -0.02(-0.08%) |
Jan 19, 2012 | 24.18 | 24.50 | 24.04 | 24.26 | 110,104 | +0.13(+0.54%) |
Jan 18, 2012 | 23.69 | 24.14 | 23.56 | 24.13 | 112,428 | +0.46(+1.96%) |
Jan 17, 2012 | 23.80 | 23.80 | 23.45 | 23.67 | 175,433 | +0.05(+0.20%) |
Jan 13, 2012 | 23.68 | 23.75 | 23.42 | 23.62 | 77,969 | -0.41(-1.70%) |
Jan 12, 2012 | 23.71 | 24.07 | 23.48 | 24.03 | 188,529 | +0.34(+1.45%) |
Jan 11, 2012 | 24.02 | 24.12 | 23.62 | 23.68 | 188,108 | -0.51(-2.11%) |
Jan 10, 2012 | 23.83 | 24.21 | 23.68 | 24.19 | 91,518 | +0.69(+2.92%) |
Jan 09, 2012 | 23.56 | 23.65 | 23.29 | 23.51 | 100,307 | -0.01(-0.04%) |
Jan 06, 2012 | 23.62 | 23.79 | 23.40 | 23.52 | 80,752 | -0.14(-0.59%) |
Jan 05, 2012 | 23.16 | 23.74 | 22.85 | 23.66 | 75,197 | +0.31(+1.31%) |
Jan 04, 2012 | 23.59 | 23.61 | 23.19 | 23.35 | 131,357 | -0.14(-0.59%) |
Dec 30, 2011 | 23.69 | 23.94 | 23.46 | 23.49 | 120,688 | -0.20(-0.86%) |
Dec 29, 2011 | 23.22 | 23.81 | 23.17 | 23.69 | 64,918 | +0.56(+2.40%) |
Dec 28, 2011 | 23.43 | 23.51 | 23.00 | 23.14 | 106,840 | -0.40(-1.69%) |
Dec 27, 2011 | 23.18 | 23.63 | 23.15 | 23.54 | 86,349 | +0.19(+0.83%) |
Dec 23, 2011 | 23.43 | 23.53 | 23.30 | 23.34 | 134,612 | +0.18(+0.76%) |
Dec 21, 2011 | 23.23 | 23.34 | 22.97 | 23.17 | 213,543 | -0.03(-0.12%) |
Dec 20, 2011 | 22.63 | 23.38 | 22.63 | 23.19 | 278,233 | +1.02(+4.60%) |
Dec 19, 2011 | 22.78 | 23.23 | 22.13 | 22.17 | 152,154 | -0.44(-1.97%) |
Dec 16, 2011 | 22.76 | 23.04 | 22.45 | 22.62 | 293,849 | -0.04(-0.16%) |
Dec 15, 2011 | 22.65 | 22.86 | 22.36 | 22.66 | 158,964 | +0.34(+1.54%) |
Dec 14, 2011 | 22.89 | 23.06 | 22.17 | 22.31 | 221,171 | -0.73(-3.18%) |
Dec 13, 2011 | 23.50 | 23.61 | 22.93 | 23.05 | 242,557 | -0.24(-1.03%) |
Dec 12, 2011 | 23.20 | 23.35 | 22.86 | 23.29 | 138,899 | -0.23(-0.98%) |
Dec 09, 2011 | 22.61 | 23.68 | 22.61 | 23.52 | 190,929 | +0.95(+4.19%) |
Dec 08, 2011 | 22.70 | 22.75 | 22.18 | 22.57 | 234,044 | -0.31(-1.34%) |
Dec 07, 2011 | 22.45 | 22.98 | 22.20 | 22.88 | 172,503 | +0.28(+1.23%) |
Dec 06, 2011 | 22.93 | 23.05 | 22.48 | 22.60 | 170,415 | -0.38(-1.65%) |
Dec 05, 2011 | 23.11 | 23.18 | 22.77 | 22.98 | 119,704 | +0.31(+1.35%) |
Dec 02, 2011 | 22.70 | 22.74 | 22.29 | 22.67 | 80,062 | +0.30(+1.32%) |