Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.71 | 24.71 | 24.35 | 24.41 | 297,322 | -0.04(-0.15%) |
Mar 29, 2012 | 24.45 | 24.58 | 24.19 | 24.45 | 258,755 | -0.15(-0.61%) |
Mar 28, 2012 | 25.02 | 25.09 | 24.58 | 24.60 | 305,029 | -0.42(-1.66%) |
Mar 27, 2012 | 25.14 | 25.22 | 24.95 | 25.02 | 218,703 | -0.08(-0.30%) |
Mar 26, 2012 | 25.11 | 25.15 | 24.88 | 25.09 | 371,397 | +0.36(+1.46%) |
Mar 23, 2012 | 24.53 | 24.90 | 24.41 | 24.73 | 238,057 | +0.17(+0.68%) |
Mar 22, 2012 | 24.50 | 24.62 | 24.16 | 24.56 | 224,651 | -0.25(-1.00%) |
Mar 21, 2012 | 25.02 | 25.14 | 24.72 | 24.81 | 214,857 | -0.10(-0.39%) |
Mar 20, 2012 | 25.06 | 25.17 | 24.71 | 24.91 | 196,911 | -0.39(-1.55%) |
Mar 19, 2012 | 25.19 | 25.55 | 25.07 | 25.30 | 230,687 | +0.14(+0.57%) |
Mar 16, 2012 | 25.14 | 25.45 | 25.14 | 25.16 | 619,245 | -0.02(-0.06%) |
Mar 15, 2012 | 25.15 | 25.39 | 24.96 | 25.18 | 316,644 | -0.01(-0.03%) |
Mar 14, 2012 | 25.39 | 25.51 | 24.90 | 25.18 | 325,349 | -0.26(-1.04%) |
Mar 13, 2012 | 25.05 | 25.45 | 24.99 | 25.45 | 377,882 | +0.60(+2.40%) |
Mar 12, 2012 | 24.63 | 25.03 | 24.56 | 24.85 | 284,900 | +0.16(+0.64%) |
Mar 09, 2012 | 24.41 | 25.03 | 24.35 | 24.69 | 360,279 | +0.29(+1.17%) |
Mar 08, 2012 | 24.10 | 24.49 | 23.84 | 24.41 | 231,463 | +0.47(+1.95%) |
Mar 07, 2012 | 23.74 | 24.12 | 23.59 | 23.94 | 2,375,612 | +0.32(+1.37%) |
Mar 06, 2012 | 24.05 | 24.05 | 23.58 | 23.61 | 432,650 | -0.71(-2.92%) |
Mar 05, 2012 | 24.12 | 24.33 | 23.90 | 24.32 | 255,465 | +0.16(+0.66%) |
Mar 02, 2012 | 24.76 | 24.91 | 24.10 | 24.16 | 623,675 | -0.48(-1.93%) |
Mar 01, 2012 | 24.22 | 24.88 | 24.22 | 24.64 | 430,370 | +0.53(+2.19%) |
Feb 29, 2012 | 24.50 | 24.75 | 24.01 | 24.11 | 311,687 | -0.32(-1.33%) |
Feb 28, 2012 | 24.63 | 24.74 | 24.35 | 24.44 | 233,802 | -0.23(-0.95%) |
Feb 27, 2012 | 24.21 | 24.80 | 23.78 | 24.67 | 396,662 | +0.17(+0.71%) |
Feb 24, 2012 | 24.59 | 24.89 | 24.42 | 24.50 | 356,049 | -0.15(-0.61%) |
Feb 23, 2012 | 24.14 | 24.66 | 24.09 | 24.65 | 376,042 | +0.43(+1.78%) |
Feb 22, 2012 | 24.21 | 24.47 | 24.13 | 24.22 | 298,203 | -0.03(-0.12%) |
Feb 21, 2012 | 24.50 | 24.54 | 24.04 | 24.25 | 399,341 | -0.29(-1.20%) |
Feb 17, 2012 | 25.37 | 25.47 | 24.52 | 24.54 | 355,904 | -0.83(-3.27%) |
Feb 16, 2012 | 25.29 | 25.65 | 25.05 | 25.37 | 308,993 | -0.02(-0.09%) |
Feb 15, 2012 | 25.53 | 25.67 | 25.27 | 25.39 | 383,252 | +0.01(+0.03%) |
Feb 14, 2012 | 25.53 | 25.63 | 25.02 | 25.39 | 114,807 | -0.26(-1.03%) |
Feb 13, 2012 | 25.69 | 25.76 | 25.31 | 25.65 | 149,539 | +0.27(+1.07%) |
Feb 10, 2012 | 25.55 | 25.73 | 25.36 | 25.38 | 106,816 | -0.46(-1.78%) |
Feb 09, 2012 | 25.93 | 26.04 | 25.66 | 25.84 | 128,218 | -0.10(-0.38%) |
Feb 08, 2012 | 25.92 | 26.21 | 25.75 | 25.94 | 179,822 | +0.05(+0.17%) |
Feb 07, 2012 | 25.70 | 25.99 | 25.59 | 25.89 | 166,063 | +0.17(+0.67%) |
Feb 06, 2012 | 25.63 | 25.84 | 25.58 | 25.72 | 146,607 | -0.03(-0.12%) |
Feb 03, 2012 | 25.79 | 26.37 | 25.67 | 25.75 | 414,674 | +0.45(+1.76%) |
Feb 02, 2012 | 25.09 | 25.31 | 24.88 | 25.30 | 318,518 | +0.28(+1.12%) |
Feb 01, 2012 | 24.65 | 25.05 | 24.47 | 25.02 | 502,590 | +0.60(+2.44%) |
Jan 31, 2012 | 25.39 | 25.56 | 24.39 | 24.43 | 725,512 | -0.91(-3.57%) |
Jan 30, 2012 | 25.68 | 25.68 | 25.12 | 25.33 | 291,886 | -0.63(-2.41%) |
Jan 27, 2012 | 25.31 | 26.08 | 25.31 | 25.96 | 268,524 | +0.52(+2.05%) |
Jan 26, 2012 | 25.55 | 25.59 | 25.28 | 25.44 | 232,902 | -0.02(-0.09%) |
Jan 25, 2012 | 25.35 | 25.55 | 25.06 | 25.46 | 250,268 | +0.06(+0.24%) |
Jan 24, 2012 | 25.09 | 25.50 | 25.03 | 25.40 | 198,997 | +0.11(+0.42%) |
Jan 23, 2012 | 25.29 | 25.55 | 25.06 | 25.30 | 164,351 | -0.05(-0.21%) |
Jan 20, 2012 | 25.40 | 25.58 | 25.32 | 25.35 | 197,436 | -0.13(-0.50%) |
Jan 19, 2012 | 25.35 | 25.61 | 25.15 | 25.48 | 165,047 | +0.28(+1.11%) |
Jan 18, 2012 | 24.69 | 25.21 | 24.64 | 25.20 | 163,689 | +0.49(+1.99%) |
Jan 17, 2012 | 24.84 | 24.99 | 24.62 | 24.71 | 256,712 | +0.08(+0.34%) |
Jan 13, 2012 | 24.62 | 24.74 | 24.44 | 24.62 | 198,663 | -0.34(-1.36%) |
Jan 12, 2012 | 24.93 | 25.09 | 24.67 | 24.96 | 413,799 | +0.11(+0.46%) |
Jan 11, 2012 | 24.62 | 24.99 | 24.59 | 24.85 | 320,906 | +0.10(+0.40%) |
Jan 10, 2012 | 24.65 | 24.90 | 24.56 | 24.75 | 284,820 | +0.47(+1.93%) |
Jan 09, 2012 | 24.58 | 24.58 | 24.14 | 24.29 | 298,194 | -0.20(-0.80%) |
Jan 06, 2012 | 24.75 | 24.75 | 24.34 | 24.48 | 621,780 | -0.33(-1.32%) |
Jan 05, 2012 | 24.09 | 24.94 | 24.02 | 24.81 | 565,367 | +0.54(+2.23%) |