Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.24 | 24.73 | 23.66 | 24.01 | 386,567 | +0.02(+0.07%) |
Mar 29, 2012 | 24.03 | 24.10 | 23.59 | 24.00 | 195,704 | -0.31(-1.27%) |
Mar 28, 2012 | 24.31 | 24.36 | 23.93 | 24.31 | 269,169 | -0.03(-0.14%) |
Mar 27, 2012 | 24.47 | 24.76 | 24.31 | 24.34 | 202,807 | -0.12(-0.51%) |
Mar 26, 2012 | 23.86 | 24.56 | 23.86 | 24.46 | 328,055 | +0.91(+3.85%) |
Mar 23, 2012 | 23.62 | 23.62 | 23.15 | 23.56 | 397,245 | +0.05(+0.21%) |
Mar 22, 2012 | 23.91 | 23.94 | 23.23 | 23.51 | 228,670 | -0.71(-2.92%) |
Mar 21, 2012 | 24.46 | 24.55 | 24.11 | 24.21 | 198,322 | -0.16(-0.65%) |
Mar 20, 2012 | 24.44 | 24.73 | 24.31 | 24.37 | 302,337 | -0.37(-1.51%) |
Mar 19, 2012 | 24.42 | 24.87 | 24.30 | 24.75 | 294,061 | +0.18(+0.74%) |
Mar 16, 2012 | 24.96 | 25.12 | 24.52 | 24.56 | 525,320 | -0.27(-1.11%) |
Mar 15, 2012 | 24.21 | 24.84 | 24.00 | 24.84 | 473,251 | +0.64(+2.65%) |
Mar 14, 2012 | 24.68 | 24.94 | 24.10 | 24.20 | 201,088 | -0.59(-2.38%) |
Mar 13, 2012 | 24.17 | 24.81 | 23.85 | 24.79 | 407,696 | +0.91(+3.80%) |
Mar 12, 2012 | 24.02 | 24.04 | 23.80 | 23.88 | 170,626 | -0.13(-0.55%) |
Mar 09, 2012 | 23.53 | 24.19 | 23.45 | 24.02 | 329,127 | +0.48(+2.05%) |
Mar 08, 2012 | 23.30 | 23.62 | 22.79 | 23.53 | 213,209 | +0.47(+2.02%) |
Mar 07, 2012 | 22.98 | 23.16 | 22.88 | 23.07 | 165,248 | +0.20(+0.87%) |
Mar 06, 2012 | 23.40 | 23.54 | 22.63 | 22.87 | 331,787 | -0.80(-3.37%) |
Mar 05, 2012 | 22.92 | 23.70 | 22.92 | 23.67 | 275,447 | +0.59(+2.56%) |
Mar 02, 2012 | 23.77 | 23.84 | 22.89 | 23.08 | 334,205 | -0.77(-3.21%) |
Mar 01, 2012 | 23.93 | 24.35 | 23.77 | 23.84 | 219,383 | +0.05(+0.21%) |
Feb 29, 2012 | 23.97 | 24.17 | 23.37 | 23.79 | 490,510 | -0.20(-0.83%) |
Feb 28, 2012 | 24.56 | 24.81 | 23.97 | 23.99 | 462,168 | -0.60(-2.44%) |
Feb 27, 2012 | 24.75 | 25.03 | 24.29 | 24.59 | 496,652 | -0.50(-1.99%) |
Feb 24, 2012 | 24.26 | 25.36 | 24.24 | 25.09 | 584,394 | +0.79(+3.25%) |
Feb 23, 2012 | 23.29 | 24.37 | 23.02 | 24.30 | 548,792 | +1.82(+8.11%) |
Feb 22, 2012 | 22.28 | 22.56 | 22.14 | 22.48 | 230,860 | +0.20(+0.90%) |
Feb 21, 2012 | 22.58 | 22.86 | 22.20 | 22.28 | 176,979 | -0.27(-1.22%) |
Feb 17, 2012 | 22.51 | 22.76 | 22.48 | 22.55 | 89,665 | +0.15(+0.67%) |
Feb 16, 2012 | 21.81 | 22.50 | 21.75 | 22.40 | 126,683 | +0.67(+3.06%) |
Feb 15, 2012 | 22.58 | 22.58 | 21.65 | 21.74 | 236,862 | -0.69(-3.08%) |
Feb 14, 2012 | 22.54 | 22.64 | 22.16 | 22.43 | 119,631 | -0.21(-0.92%) |
Feb 13, 2012 | 22.64 | 22.86 | 22.29 | 22.63 | 172,390 | +0.30(+1.34%) |
Feb 10, 2012 | 22.39 | 22.63 | 22.19 | 22.34 | 158,706 | -0.38(-1.68%) |
Feb 09, 2012 | 22.76 | 22.93 | 22.33 | 22.72 | 135,883 | +0.09(+0.40%) |
Feb 08, 2012 | 22.67 | 22.89 | 22.38 | 22.63 | 102,414 | -0.03(-0.15%) |
Feb 07, 2012 | 22.74 | 22.81 | 22.40 | 22.66 | 156,603 | -0.19(-0.84%) |
Feb 06, 2012 | 23.42 | 23.57 | 22.77 | 22.85 | 307,418 | -0.72(-3.04%) |
Feb 03, 2012 | 23.10 | 23.72 | 23.10 | 23.57 | 328,607 | +0.87(+3.81%) |
Feb 02, 2012 | 22.73 | 23.03 | 22.58 | 22.70 | 192,888 | +0.07(+0.33%) |
Feb 01, 2012 | 22.38 | 22.82 | 22.34 | 22.63 | 315,071 | +0.47(+2.14%) |
Jan 31, 2012 | 22.47 | 22.59 | 21.89 | 22.15 | 270,238 | -0.12(-0.52%) |
Jan 30, 2012 | 22.37 | 22.46 | 22.02 | 22.27 | 220,966 | -0.38(-1.69%) |
Jan 27, 2012 | 22.53 | 22.76 | 22.53 | 22.65 | 150,959 | +0.00(+0.00%) |
Jan 26, 2012 | 22.93 | 23.00 | 22.44 | 22.65 | 232,598 | -0.10(-0.44%) |
Jan 25, 2012 | 22.63 | 22.92 | 22.50 | 22.75 | 253,265 | +0.06(+0.26%) |
Jan 24, 2012 | 22.46 | 22.73 | 22.12 | 22.69 | 292,767 | +0.03(+0.15%) |
Jan 23, 2012 | 22.73 | 22.92 | 22.53 | 22.66 | 201,900 | -0.07(-0.33%) |
Jan 20, 2012 | 22.72 | 22.89 | 22.55 | 22.73 | 160,879 | -0.02(-0.11%) |
Jan 19, 2012 | 22.68 | 22.90 | 22.33 | 22.76 | 259,597 | +0.07(+0.33%) |
Jan 18, 2012 | 22.07 | 22.68 | 21.99 | 22.68 | 175,453 | +0.62(+2.83%) |
Jan 17, 2012 | 22.09 | 22.34 | 21.94 | 22.06 | 196,907 | +0.29(+1.34%) |
Jan 13, 2012 | 21.56 | 21.87 | 21.31 | 21.77 | 214,032 | -0.12(-0.53%) |
Jan 12, 2012 | 21.74 | 21.90 | 21.42 | 21.89 | 136,202 | +0.27(+1.27%) |
Jan 11, 2012 | 21.43 | 21.65 | 21.39 | 21.61 | 236,862 | +0.07(+0.31%) |
Jan 10, 2012 | 21.54 | 21.64 | 21.40 | 21.54 | 193,435 | +0.35(+1.65%) |
Jan 09, 2012 | 20.99 | 21.30 | 20.89 | 21.20 | 333,290 | +0.32(+1.51%) |
Jan 06, 2012 | 20.61 | 21.10 | 20.23 | 20.88 | 286,373 | +0.26(+1.25%) |
Jan 05, 2012 | 20.07 | 20.85 | 20.01 | 20.62 | 206,793 | +0.28(+1.39%) |