Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.39 | 24.47 | 23.65 | 23.92 | 571,911 | -0.32(-1.31%) |
Mar 29, 2012 | 24.75 | 24.84 | 24.07 | 24.24 | 555,330 | -0.68(-2.72%) |
Mar 28, 2012 | 24.46 | 25.04 | 24.38 | 24.91 | 880,449 | +0.41(+1.66%) |
Mar 27, 2012 | 23.90 | 24.64 | 23.84 | 24.51 | 675,346 | +0.63(+2.62%) |
Mar 26, 2012 | 23.38 | 23.96 | 23.35 | 23.88 | 906,451 | +0.70(+3.03%) |
Mar 23, 2012 | 22.98 | 23.24 | 22.52 | 23.18 | 511,990 | +0.20(+0.85%) |
Mar 22, 2012 | 23.97 | 23.97 | 22.49 | 22.98 | 2,441,722 | -2.09(-8.33%) |
Mar 21, 2012 | 24.72 | 25.53 | 24.61 | 25.07 | 529,753 | +0.38(+1.53%) |
Mar 20, 2012 | 24.45 | 24.76 | 24.27 | 24.70 | 294,603 | +0.04(+0.15%) |
Mar 19, 2012 | 24.76 | 24.84 | 24.60 | 24.66 | 491,253 | -0.26(-1.03%) |
Mar 16, 2012 | 25.57 | 25.77 | 24.86 | 24.91 | 674,227 | -0.64(-2.51%) |
Mar 15, 2012 | 24.79 | 25.71 | 24.79 | 25.56 | 592,258 | +0.74(+2.98%) |
Mar 14, 2012 | 25.08 | 25.38 | 24.67 | 24.82 | 458,666 | -0.29(-1.17%) |
Mar 13, 2012 | 24.36 | 25.23 | 24.36 | 25.11 | 392,520 | +0.95(+3.93%) |
Mar 12, 2012 | 23.99 | 24.37 | 23.97 | 24.16 | 521,366 | +0.19(+0.79%) |
Mar 09, 2012 | 23.58 | 24.15 | 22.64 | 23.97 | 1,253,765 | -0.15(-0.63%) |
Mar 08, 2012 | 23.55 | 24.47 | 23.41 | 24.12 | 523,257 | +0.75(+3.23%) |
Mar 07, 2012 | 23.35 | 23.57 | 23.18 | 23.37 | 550,390 | +0.11(+0.45%) |
Mar 06, 2012 | 23.44 | 23.55 | 23.20 | 23.26 | 415,150 | -0.61(-2.56%) |
Mar 05, 2012 | 23.96 | 24.42 | 23.82 | 23.87 | 489,944 | -0.20(-0.85%) |
Mar 02, 2012 | 24.44 | 24.52 | 23.99 | 24.08 | 320,533 | -0.44(-1.78%) |
Mar 01, 2012 | 24.70 | 25.20 | 24.45 | 24.52 | 1,108,171 | -0.05(-0.21%) |
Feb 29, 2012 | 24.51 | 24.82 | 24.41 | 24.57 | 540,622 | +0.15(+0.62%) |
Feb 28, 2012 | 24.33 | 24.48 | 24.08 | 24.42 | 449,190 | +0.10(+0.40%) |
Feb 27, 2012 | 24.14 | 24.58 | 23.62 | 24.32 | 377,844 | +0.04(+0.16%) |
Feb 24, 2012 | 25.07 | 25.33 | 24.25 | 24.28 | 569,817 | -0.79(-3.16%) |
Feb 23, 2012 | 24.71 | 25.19 | 24.57 | 25.07 | 275,036 | +0.37(+1.50%) |
Feb 22, 2012 | 24.60 | 25.11 | 24.45 | 24.70 | 397,463 | +0.14(+0.55%) |
Feb 21, 2012 | 25.42 | 25.74 | 24.45 | 24.57 | 681,777 | -0.86(-3.38%) |
Feb 17, 2012 | 25.47 | 25.70 | 25.31 | 25.43 | 493,284 | +0.04(+0.15%) |
Feb 16, 2012 | 24.29 | 25.44 | 24.29 | 25.39 | 675,888 | +1.17(+4.83%) |
Feb 15, 2012 | 24.59 | 24.84 | 24.20 | 24.22 | 449,584 | -0.32(-1.32%) |
Feb 14, 2012 | 24.66 | 24.70 | 24.38 | 24.55 | 377,454 | -0.19(-0.76%) |
Feb 13, 2012 | 25.04 | 25.07 | 24.53 | 24.73 | 618,994 | +0.05(+0.21%) |
Feb 10, 2012 | 24.65 | 24.82 | 24.28 | 24.68 | 381,441 | -0.31(-1.24%) |
Feb 09, 2012 | 25.01 | 25.46 | 24.79 | 24.99 | 664,023 | +0.05(+0.21%) |
Feb 08, 2012 | 25.12 | 25.25 | 24.79 | 24.94 | 577,857 | -0.20(-0.78%) |
Feb 07, 2012 | 25.04 | 25.51 | 25.04 | 25.13 | 724,042 | +0.08(+0.30%) |
Feb 06, 2012 | 24.27 | 25.19 | 24.21 | 25.06 | 885,291 | +0.76(+3.14%) |
Feb 03, 2012 | 23.89 | 24.81 | 23.88 | 24.30 | 1,806,729 | +0.93(+3.97%) |
Feb 02, 2012 | 23.41 | 23.46 | 23.16 | 23.37 | 344,462 | -0.02(-0.06%) |
Feb 01, 2012 | 23.19 | 23.47 | 23.19 | 23.38 | 550,929 | +0.26(+1.11%) |
Jan 31, 2012 | 23.38 | 23.38 | 22.83 | 23.13 | 293,728 | -0.03(-0.13%) |
Jan 30, 2012 | 22.82 | 23.41 | 22.63 | 23.16 | 347,880 | +0.08(+0.36%) |
Jan 27, 2012 | 22.91 | 23.43 | 22.88 | 23.07 | 242,633 | -0.05(-0.20%) |
Jan 26, 2012 | 23.76 | 24.00 | 22.90 | 23.12 | 431,851 | -0.27(-1.16%) |
Jan 25, 2012 | 22.88 | 23.49 | 22.78 | 23.39 | 416,204 | +0.45(+1.97%) |
Jan 24, 2012 | 22.44 | 23.10 | 22.39 | 22.94 | 757,991 | +0.41(+1.81%) |
Jan 23, 2012 | 22.47 | 22.67 | 22.27 | 22.53 | 947,022 | +0.17(+0.74%) |
Jan 20, 2012 | 22.38 | 22.51 | 22.08 | 22.37 | 627,869 | +0.01(+0.03%) |
Jan 19, 2012 | 22.30 | 22.70 | 21.98 | 22.36 | 991,614 | +0.23(+1.02%) |
Jan 18, 2012 | 21.44 | 22.31 | 21.24 | 22.13 | 472,282 | +0.72(+3.38%) |
Jan 17, 2012 | 21.35 | 21.63 | 21.31 | 21.41 | 570,670 | +0.23(+1.10%) |
Jan 13, 2012 | 21.25 | 21.38 | 20.94 | 21.17 | 355,124 | -0.23(-1.06%) |
Jan 12, 2012 | 21.37 | 21.51 | 20.99 | 21.40 | 385,041 | +0.11(+0.50%) |
Jan 11, 2012 | 21.33 | 21.60 | 21.26 | 21.29 | 533,664 | -0.05(-0.25%) |
Jan 10, 2012 | 21.38 | 21.58 | 21.20 | 21.35 | 361,185 | +0.34(+1.62%) |
Jan 09, 2012 | 21.32 | 21.34 | 20.92 | 21.01 | 520,510 | -0.27(-1.28%) |
Jan 06, 2012 | 20.98 | 21.46 | 20.85 | 21.28 | 409,062 | +0.26(+1.22%) |
Jan 05, 2012 | 20.85 | 21.12 | 20.60 | 21.02 | 586,789 | +0.17(+0.83%) |