Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.93 | 22.95 | 22.56 | 22.73 | 14,158 | +0.40(+1.79%) |
Mar 29, 2012 | 22.07 | 22.35 | 22.07 | 22.33 | 12,506 | -0.20(-0.89%) |
Mar 28, 2012 | 22.93 | 22.93 | 22.42 | 22.53 | 11,190 | -0.47(-2.04%) |
Mar 27, 2012 | 23.06 | 23.20 | 23.00 | 23.00 | 1,102,621 | -0.25(-1.08%) |
Mar 26, 2012 | 23.23 | 23.35 | 23.16 | 23.25 | 35,824 | -0.11(-0.47%) |
Mar 23, 2012 | 23.33 | 23.49 | 23.25 | 23.36 | 785,610 | -0.25(-1.06%) |
Mar 22, 2012 | 23.59 | 23.70 | 23.47 | 23.61 | 557,527 | -0.25(-1.05%) |
Mar 21, 2012 | 24.09 | 24.10 | 23.78 | 23.86 | 7,704 | -0.34(-1.40%) |
Mar 20, 2012 | 24.00 | 24.36 | 24.00 | 24.20 | 11,086 | -0.06(-0.25%) |
Mar 19, 2012 | 23.90 | 24.37 | 23.90 | 24.26 | 9,309 | +0.48(+2.02%) |
Mar 16, 2012 | 23.64 | 23.97 | 23.64 | 23.78 | 38,998 | +0.60(+2.59%) |
Mar 15, 2012 | 22.91 | 23.25 | 22.91 | 23.18 | 10,160 | +0.36(+1.58%) |
Mar 14, 2012 | 23.06 | 23.09 | 22.75 | 22.82 | 42,358 | -0.16(-0.70%) |
Mar 13, 2012 | 22.65 | 23.09 | 22.57 | 22.98 | 16,362 | +0.51(+2.26%) |
Mar 12, 2012 | 22.57 | 22.60 | 22.40 | 22.48 | 14,158 | -0.29(-1.30%) |
Mar 09, 2012 | 22.68 | 22.98 | 22.66 | 22.77 | 10,556 | -0.30(-1.30%) |
Mar 08, 2012 | 22.85 | 23.14 | 22.74 | 23.07 | 14,952 | +0.37(+1.63%) |
Mar 07, 2012 | 22.55 | 22.80 | 22.55 | 22.70 | 18,032 | -0.06(-0.26%) |
Mar 06, 2012 | 23.45 | 23.45 | 22.71 | 22.76 | 23,685 | -0.97(-4.09%) |
Mar 05, 2012 | 23.67 | 23.76 | 23.54 | 23.73 | 12,596 | -0.02(-0.08%) |
Mar 02, 2012 | 23.86 | 23.87 | 23.71 | 23.75 | 9,338 | -0.14(-0.59%) |
Mar 01, 2012 | 23.78 | 24.02 | 23.70 | 23.89 | 18,890 | +0.25(+1.04%) |
Feb 29, 2012 | 24.08 | 24.11 | 23.63 | 23.64 | 9,685 | -0.34(-1.44%) |
Feb 28, 2012 | 23.90 | 24.13 | 23.83 | 23.99 | 7,740 | +0.09(+0.38%) |
Feb 27, 2012 | 23.60 | 23.99 | 23.57 | 23.90 | 10,283 | -0.25(-1.04%) |
Feb 24, 2012 | 23.86 | 24.30 | 23.86 | 24.15 | 35,742 | +0.04(+0.17%) |
Feb 23, 2012 | 23.84 | 24.11 | 23.84 | 24.11 | 9,484 | -0.54(-2.20%) |
Feb 22, 2012 | 24.75 | 24.80 | 24.59 | 24.65 | 16,590 | -0.30(-1.19%) |
Feb 21, 2012 | 24.89 | 25.13 | 24.89 | 24.95 | 20,747 | +0.49(+2.00%) |
Feb 17, 2012 | 24.65 | 24.68 | 24.40 | 24.46 | 7,521 | +0.22(+0.91%) |
Feb 16, 2012 | 23.84 | 24.33 | 23.84 | 24.24 | 11,240 | -0.02(-0.08%) |
Feb 15, 2012 | 24.47 | 24.47 | 24.16 | 24.26 | 13,978 | -0.16(-0.66%) |
Feb 14, 2012 | 24.54 | 24.54 | 24.36 | 24.42 | 12,528 | -0.12(-0.49%) |
Feb 13, 2012 | 24.68 | 24.69 | 24.45 | 24.54 | 8,521 | +0.09(+0.37%) |
Feb 10, 2012 | 24.50 | 24.71 | 24.45 | 24.45 | 9,787 | -0.64(-2.55%) |
Feb 09, 2012 | 25.20 | 25.20 | 24.98 | 25.09 | 16,912 | +0.03(+0.12%) |
Feb 08, 2012 | 25.09 | 25.26 | 24.88 | 25.06 | 25,984 | +0.25(+1.01%) |
Feb 07, 2012 | 24.49 | 24.94 | 24.42 | 24.81 | 8,551 | +0.28(+1.14%) |
Feb 06, 2012 | 24.35 | 24.63 | 24.24 | 24.53 | 13,409 | -0.04(-0.16%) |
Feb 03, 2012 | 24.11 | 24.61 | 24.10 | 24.57 | 15,230 | +0.29(+1.19%) |
Feb 02, 2012 | 24.31 | 24.40 | 24.20 | 24.28 | 21,967 | +0.07(+0.29%) |
Feb 01, 2012 | 24.20 | 24.42 | 24.19 | 24.21 | 49,436 | +0.59(+2.50%) |
Jan 31, 2012 | 23.97 | 23.97 | 23.43 | 23.62 | 25,480 | +0.02(+0.08%) |
Jan 30, 2012 | 23.60 | 23.67 | 23.52 | 23.60 | 25,693 | -0.36(-1.50%) |
Jan 27, 2012 | 23.90 | 24.08 | 23.80 | 23.96 | 193,942 | +0.01(+0.04%) |
Jan 26, 2012 | 24.03 | 24.26 | 23.84 | 23.95 | 1,889,031 | +0.40(+1.70%) |
Jan 25, 2012 | 23.18 | 23.56 | 23.06 | 23.55 | 13,441 | -0.05(-0.21%) |
Jan 24, 2012 | 23.40 | 23.61 | 23.39 | 23.60 | 19,346 | -0.06(-0.25%) |
Jan 23, 2012 | 23.56 | 23.81 | 23.48 | 23.66 | 53,817 | +0.01(+0.04%) |
Jan 20, 2012 | 23.63 | 23.66 | 23.47 | 23.65 | 51,026 | -0.23(-0.96%) |
Jan 19, 2012 | 23.69 | 23.97 | 23.58 | 23.88 | 16,292 | +0.48(+2.05%) |
Jan 18, 2012 | 23.55 | 23.56 | 23.32 | 23.40 | 20,788 | -0.32(-1.35%) |
Jan 17, 2012 | 23.58 | 23.97 | 23.58 | 23.72 | 46,856 | +0.16(+0.68%) |
Jan 13, 2012 | 23.60 | 23.74 | 23.42 | 23.56 | 17,921 | -0.40(-1.67%) |
Jan 12, 2012 | 24.01 | 24.01 | 23.75 | 23.96 | 40,234 | +0.14(+0.59%) |
Jan 11, 2012 | 23.79 | 23.92 | 23.64 | 23.82 | 19,567 | -0.06(-0.25%) |
Jan 10, 2012 | 23.80 | 23.95 | 23.78 | 23.88 | 39,195 | +0.44(+1.88%) |
Jan 09, 2012 | 23.57 | 23.57 | 23.25 | 23.44 | 52,881 | +0.24(+1.03%) |
Jan 06, 2012 | 23.53 | 23.53 | 23.12 | 23.20 | 27,650 | -0.32(-1.36%) |
Jan 05, 2012 | 23.85 | 23.85 | 23.41 | 23.52 | 67,531 | -0.85(-3.49%) |