Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | -0.15(-0.59%) |
Mar 28, 2012 | 25.60 | 25.60 | 25.33 | 25.35 | 995 | -0.28(-1.11%) |
Mar 27, 2012 | 25.58 | 25.65 | 25.58 | 25.63 | 1,358 | +0.07(+0.26%) |
Mar 26, 2012 | 25.33 | 25.57 | 25.33 | 25.56 | 1,478 | +0.59(+2.37%) |
Mar 23, 2012 | 25.00 | 25.00 | 24.97 | 24.97 | 1,673 | +0.03(+0.11%) |
Mar 22, 2012 | 24.88 | 25.02 | 24.88 | 24.95 | 10,993 | -0.29(-1.15%) |
Mar 21, 2012 | 25.22 | 25.24 | 25.14 | 25.24 | 11,470 | +0.02(+0.06%) |
Mar 20, 2012 | 25.22 | 25.22 | 25.22 | 25.22 | 261 | -0.03(-0.11%) |
Mar 16, 2012 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.14(+0.56%) |
Mar 15, 2012 | 25.11 | 25.13 | 25.11 | 25.11 | 1,721 | +0.25(+1.02%) |
Mar 14, 2012 | 24.86 | 24.86 | 24.86 | 24.86 | 979 | +0.29(+1.19%) |
Mar 13, 2012 | 24.65 | 24.65 | 24.56 | 24.56 | 622 | +0.04(+0.15%) |
Mar 12, 2012 | 24.53 | 24.53 | 24.53 | 24.53 | 443 | +0.03(+0.14%) |
Mar 09, 2012 | 24.62 | 24.66 | 24.49 | 24.49 | 4,837 | +0.62(+2.58%) |
Mar 07, 2012 | 23.82 | 23.88 | 23.88 | 23.88 | 2,659 | +0.16(+0.66%) |
Mar 06, 2012 | 23.77 | 23.77 | 23.69 | 23.72 | 2,931 | -0.41(-1.68%) |
Mar 05, 2012 | 24.21 | 24.21 | 24.11 | 24.12 | 2,439 | -0.13(-0.54%) |
Mar 02, 2012 | 24.44 | 24.44 | 24.24 | 24.25 | 1,930 | -0.16(-0.67%) |
Mar 01, 2012 | 24.44 | 24.44 | 24.42 | 24.42 | 729 | -0.14(-0.57%) |
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%) |