Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.64 | 24.66 | 24.58 | 24.58 | 511,794 | +0.06(+0.25%) |
Mar 29, 2012 | 24.33 | 24.53 | 24.33 | 24.52 | 1,908 | -0.03(-0.13%) |
Mar 28, 2012 | 24.55 | 24.56 | 24.55 | 24.55 | 2,947 | -0.09(-0.35%) |
Mar 27, 2012 | 24.67 | 24.68 | 24.62 | 24.64 | 4,616 | +0.03(+0.12%) |
Mar 26, 2012 | 24.49 | 24.63 | 24.49 | 24.61 | 28,886 | +0.19(+0.77%) |
Mar 23, 2012 | 24.49 | 24.49 | 24.39 | 24.42 | 1,564 | +0.09(+0.37%) |
Mar 22, 2012 | 24.40 | 24.40 | 24.33 | 24.33 | 6,134 | -0.12(-0.49%) |
Mar 21, 2012 | 24.42 | 24.50 | 24.42 | 24.45 | 1,813 | +0.08(+0.34%) |
Mar 20, 2012 | 24.40 | 24.40 | 24.37 | 24.37 | 3,041 | -0.18(-0.73%) |
Mar 19, 2012 | 24.45 | 24.56 | 24.45 | 24.55 | 5,575 | -0.02(-0.07%) |
Mar 16, 2012 | 24.51 | 24.56 | 24.45 | 24.56 | 1,535 | +0.02(+0.09%) |
Mar 15, 2012 | 24.56 | 24.56 | 24.54 | 24.54 | 3,459 | +0.05(+0.22%) |
Mar 14, 2012 | 24.66 | 24.66 | 24.45 | 24.49 | 5,440 | -0.36(-1.46%) |
Mar 13, 2012 | 24.83 | 24.85 | 24.81 | 24.85 | 9,512 | +0.04(+0.15%) |
Mar 12, 2012 | 24.97 | 24.97 | 24.82 | 24.82 | 5,432 | -0.03(-0.13%) |
Mar 09, 2012 | 24.82 | 24.89 | 24.82 | 24.85 | 2,724 | -0.05(-0.19%) |
Mar 08, 2012 | 24.81 | 24.90 | 24.81 | 24.90 | 1,964 | +0.12(+0.47%) |
Mar 07, 2012 | 24.78 | 24.78 | 24.78 | 24.78 | 567 | +0.10(+0.40%) |
Mar 06, 2012 | 24.75 | 24.75 | 24.67 | 24.68 | 11,717 | -0.21(-0.83%) |
Mar 05, 2012 | 25.00 | 25.00 | 24.89 | 24.89 | 7,385 | -0.10(-0.40%) |
Mar 02, 2012 | 25.05 | 25.05 | 24.99 | 24.99 | 16,669 | -0.02(-0.09%) |
Mar 01, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 714 | +0.01(+0.05%) |
Feb 29, 2012 | 25.23 | 25.23 | 25.00 | 25.00 | 21,692 | -0.15(-0.58%) |
Feb 28, 2012 | 25.10 | 25.15 | 25.10 | 25.14 | 4,845 | +0.17(+0.69%) |
Feb 27, 2012 | 25.02 | 25.02 | 24.97 | 24.97 | 3,642 | +0.01(+0.02%) |
Feb 24, 2012 | 24.91 | 24.98 | 24.91 | 24.96 | 4,371 | +0.07(+0.30%) |
Feb 23, 2012 | 24.94 | 24.94 | 24.87 | 24.89 | 10,606 | +0.04(+0.15%) |
Feb 22, 2012 | 24.85 | 24.85 | 24.80 | 24.85 | 1,934 | -0.01(-0.04%) |
Feb 21, 2012 | 24.83 | 24.86 | 24.83 | 24.86 | 2,506 | +0.10(+0.40%) |
Feb 17, 2012 | 24.78 | 24.78 | 24.75 | 24.76 | 29,082 | +0.00(+0.02%) |
Feb 16, 2012 | 24.75 | 24.80 | 24.70 | 24.76 | 105,120 | -0.09(-0.34%) |
Feb 15, 2012 | 24.86 | 24.87 | 24.83 | 24.84 | 9,902 | +0.10(+0.41%) |
Feb 14, 2012 | 24.76 | 24.81 | 24.73 | 24.74 | 3,672 | -0.02(-0.08%) |
Feb 13, 2012 | 24.96 | 24.96 | 24.72 | 24.76 | 7,600 | +0.11(+0.44%) |
Feb 10, 2012 | 24.75 | 24.75 | 24.66 | 24.66 | 8,565 | -0.09(-0.36%) |
Feb 09, 2012 | 24.82 | 24.84 | 24.74 | 24.74 | 49,056 | -0.05(-0.19%) |
Feb 07, 2012 | 24.73 | 24.79 | 24.79 | 24.79 | 1,443 | +0.00(+0.00%) |
Feb 06, 2012 | 24.66 | 24.79 | 24.66 | 24.79 | 2,956 | +0.03(+0.11%) |
Feb 03, 2012 | 24.86 | 24.86 | 24.66 | 24.76 | 20,385 | -0.06(-0.25%) |
Feb 02, 2012 | 24.92 | 24.92 | 24.77 | 24.83 | 832 | +0.05(+0.22%) |
Feb 01, 2012 | 24.75 | 24.77 | 24.75 | 24.77 | 4,703 | +0.16(+0.66%) |
Jan 31, 2012 | 24.67 | 24.67 | 24.61 | 24.61 | 5,686 | +0.02(+0.07%) |
Jan 30, 2012 | 24.56 | 24.59 | 24.51 | 24.59 | 4,670 | -0.13(-0.51%) |
Jan 27, 2012 | 24.42 | 24.72 | 24.42 | 24.72 | 59,479 | +0.17(+0.67%) |
Jan 26, 2012 | 24.60 | 24.64 | 24.55 | 24.55 | 1,052 | +0.05(+0.21%) |
Jan 25, 2012 | 24.14 | 24.50 | 24.14 | 24.50 | 4,088 | +0.24(+1.00%) |
Jan 24, 2012 | 24.29 | 24.29 | 24.26 | 24.26 | 4,224 | -0.05(-0.19%) |
Jan 23, 2012 | 24.31 | 24.31 | 24.30 | 24.30 | 280 | +0.03(+0.11%) |
Jan 20, 2012 | 24.32 | 24.32 | 24.15 | 24.28 | 2,630 | +0.08(+0.33%) |
Jan 19, 2012 | 24.18 | 24.21 | 24.18 | 24.20 | 1,730 | +0.02(+0.09%) |
Jan 18, 2012 | 24.14 | 24.24 | 24.14 | 24.18 | 25,423 | +0.08(+0.33%) |
Jan 17, 2012 | 24.14 | 24.14 | 24.10 | 24.10 | 1,407 | +0.04(+0.15%) |
Jan 13, 2012 | 24.03 | 24.06 | 23.97 | 24.06 | 2,362 | +0.08(+0.33%) |
Jan 12, 2012 | 24.04 | 24.04 | 23.97 | 23.98 | 36,279 | +0.02(+0.07%) |
Jan 11, 2012 | 24.02 | 24.02 | 23.93 | 23.96 | 1,463 | -0.04(-0.17%) |
Jan 10, 2012 | 23.96 | 24.00 | 23.96 | 24.00 | 481 | +0.21(+0.88%) |
Jan 09, 2012 | 23.96 | 23.96 | 23.79 | 23.79 | 3,819 | -0.06(-0.25%) |
Jan 06, 2012 | 23.79 | 23.85 | 23.79 | 23.85 | 1,574 | -0.04(-0.15%) |
Jan 05, 2012 | 23.86 | 23.89 | 23.76 | 23.89 | 4,210 | -0.05(-0.23%) |