Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.47 | 26.89 | 26.30 | 26.74 | 162,074 | +0.42(+1.61%) |
Mar 29, 2012 | 26.20 | 26.42 | 25.83 | 26.32 | 301,593 | -0.06(-0.25%) |
Mar 28, 2012 | 26.73 | 26.82 | 26.06 | 26.38 | 266,996 | -0.38(-1.43%) |
Mar 27, 2012 | 26.91 | 27.22 | 26.62 | 26.76 | 297,428 | -0.13(-0.48%) |
Mar 26, 2012 | 26.85 | 27.09 | 26.68 | 26.89 | 379,673 | +0.18(+0.66%) |
Mar 23, 2012 | 26.44 | 26.79 | 26.20 | 26.72 | 222,926 | +0.34(+1.27%) |
Mar 22, 2012 | 26.51 | 26.55 | 26.08 | 26.38 | 245,278 | -0.34(-1.26%) |
Mar 21, 2012 | 26.69 | 26.91 | 26.46 | 26.72 | 208,197 | +0.02(+0.09%) |
Mar 20, 2012 | 26.96 | 27.08 | 26.10 | 26.69 | 464,493 | -0.46(-1.71%) |
Mar 19, 2012 | 26.65 | 27.44 | 26.48 | 27.16 | 407,767 | +0.79(+3.01%) |
Mar 16, 2012 | 26.37 | 26.75 | 26.21 | 26.36 | 467,608 | +0.02(+0.07%) |
Mar 15, 2012 | 26.08 | 26.41 | 25.75 | 26.35 | 403,729 | +0.24(+0.90%) |
Mar 14, 2012 | 26.92 | 26.92 | 26.03 | 26.11 | 375,033 | -0.78(-2.91%) |
Mar 13, 2012 | 26.62 | 26.91 | 26.05 | 26.89 | 346,227 | +0.39(+1.49%) |
Mar 12, 2012 | 26.36 | 26.51 | 26.09 | 26.50 | 285,928 | +0.14(+0.51%) |
Mar 09, 2012 | 26.44 | 26.51 | 26.20 | 26.36 | 366,706 | +0.02(+0.07%) |
Mar 08, 2012 | 26.41 | 26.66 | 26.26 | 26.35 | 290,398 | -0.06(-0.22%) |
Mar 07, 2012 | 25.85 | 26.51 | 25.71 | 26.41 | 401,453 | +0.39(+1.52%) |
Mar 06, 2012 | 25.98 | 26.17 | 25.85 | 26.01 | 626,176 | -0.34(-1.27%) |
Mar 05, 2012 | 26.01 | 26.36 | 25.92 | 26.35 | 499,410 | +0.34(+1.31%) |
Mar 02, 2012 | 26.12 | 26.17 | 25.87 | 26.01 | 335,613 | -0.11(-0.41%) |
Mar 01, 2012 | 26.18 | 26.47 | 25.77 | 26.11 | 669,933 | -0.03(-0.11%) |
Feb 29, 2012 | 26.60 | 26.77 | 25.79 | 26.14 | 995,489 | -0.78(-2.91%) |
Feb 28, 2012 | 27.59 | 27.76 | 26.61 | 26.92 | 597,998 | -0.68(-2.45%) |
Feb 27, 2012 | 26.95 | 28.41 | 26.95 | 27.60 | 822,973 | +0.56(+2.09%) |
Feb 24, 2012 | 26.45 | 27.18 | 26.39 | 27.04 | 411,972 | +0.65(+2.45%) |
Feb 23, 2012 | 26.06 | 26.92 | 26.06 | 26.39 | 411,320 | +0.52(+2.00%) |
Feb 22, 2012 | 25.78 | 25.92 | 25.40 | 25.87 | 229,662 | +0.02(+0.07%) |
Feb 21, 2012 | 25.66 | 26.24 | 25.54 | 25.85 | 198,718 | +0.26(+1.03%) |
Feb 17, 2012 | 25.59 | 25.82 | 25.40 | 25.59 | 183,157 | +0.17(+0.67%) |
Feb 16, 2012 | 25.13 | 25.58 | 25.13 | 25.42 | 258,282 | +0.27(+1.08%) |
Feb 15, 2012 | 25.54 | 25.54 | 24.69 | 25.15 | 323,294 | -0.27(-1.06%) |
Feb 14, 2012 | 24.81 | 25.55 | 24.36 | 25.42 | 235,901 | -0.02(-0.07%) |
Feb 13, 2012 | 25.54 | 25.54 | 24.84 | 25.43 | 202,250 | +0.00(+0.00%) |
Feb 10, 2012 | 25.36 | 25.47 | 25.30 | 25.43 | 173,628 | -0.17(-0.67%) |
Feb 09, 2012 | 25.88 | 25.99 | 25.55 | 25.61 | 182,127 | -0.13(-0.50%) |
Feb 08, 2012 | 25.84 | 25.98 | 25.55 | 25.73 | 129,542 | -0.04(-0.16%) |
Feb 07, 2012 | 25.59 | 25.88 | 25.47 | 25.78 | 444,962 | +0.19(+0.76%) |
Feb 06, 2012 | 25.56 | 25.72 | 25.46 | 25.58 | 140,288 | -0.06(-0.25%) |
Feb 03, 2012 | 25.51 | 25.65 | 25.30 | 25.65 | 296,789 | +0.42(+1.66%) |
Feb 02, 2012 | 24.99 | 25.32 | 24.81 | 25.23 | 459,387 | +0.31(+1.25%) |
Feb 01, 2012 | 24.44 | 24.96 | 24.42 | 24.92 | 313,122 | +0.54(+2.20%) |
Jan 31, 2012 | 24.48 | 24.52 | 24.15 | 24.38 | 364,002 | +0.11(+0.46%) |
Jan 30, 2012 | 24.15 | 24.53 | 24.00 | 24.27 | 314,091 | -0.04(-0.17%) |
Jan 27, 2012 | 24.41 | 25.03 | 24.27 | 24.31 | 326,744 | -0.05(-0.19%) |
Jan 26, 2012 | 24.39 | 24.45 | 24.02 | 24.36 | 216,090 | +0.20(+0.83%) |
Jan 25, 2012 | 23.96 | 24.31 | 23.73 | 24.16 | 250,882 | +0.15(+0.64%) |
Jan 24, 2012 | 24.25 | 24.30 | 23.90 | 24.01 | 207,346 | -0.25(-1.04%) |
Jan 23, 2012 | 24.41 | 24.58 | 24.22 | 24.26 | 121,958 | -0.08(-0.34%) |
Jan 20, 2012 | 24.53 | 24.58 | 24.22 | 24.34 | 95,648 | -0.16(-0.67%) |
Jan 19, 2012 | 24.52 | 24.78 | 24.41 | 24.51 | 209,540 | -0.19(-0.79%) |
Jan 18, 2012 | 24.24 | 24.78 | 24.18 | 24.70 | 356,541 | +0.42(+1.72%) |
Jan 17, 2012 | 24.03 | 24.52 | 23.88 | 24.28 | 454,647 | +0.46(+1.95%) |
Jan 13, 2012 | 23.15 | 23.96 | 23.15 | 23.82 | 303,563 | +0.51(+2.17%) |
Jan 12, 2012 | 23.42 | 23.69 | 23.18 | 23.31 | 286,849 | -0.10(-0.43%) |
Jan 11, 2012 | 23.57 | 23.59 | 23.16 | 23.41 | 306,560 | -0.11(-0.45%) |
Jan 10, 2012 | 23.55 | 23.82 | 23.29 | 23.52 | 585,737 | +0.12(+0.50%) |
Jan 09, 2012 | 23.78 | 23.78 | 22.77 | 23.40 | 733,695 | -0.60(-2.50%) |
Jan 06, 2012 | 24.31 | 24.31 | 23.93 | 24.00 | 459,064 | -0.19(-0.80%) |
Jan 05, 2012 | 24.08 | 24.28 | 23.90 | 24.19 | 441,916 | +0.07(+0.29%) |