Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2012 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | -0.22(-0.89%) |
Mar 28, 2012 | 25.22 | 25.22 | 24.89 | 24.89 | 940 | -0.43(-1.68%) |
Mar 27, 2012 | 25.29 | 25.35 | 25.29 | 25.32 | 4,823 | -0.01(-0.04%) |
Mar 26, 2012 | 25.30 | 25.33 | 25.30 | 25.33 | 1,013 | +0.43(+1.72%) |
Mar 23, 2012 | 24.81 | 24.90 | 24.81 | 24.90 | 2,478 | +0.14(+0.57%) |
Mar 22, 2012 | 24.72 | 24.76 | 24.64 | 24.76 | 1,464 | -0.28(-1.13%) |
Mar 21, 2012 | 25.04 | 25.04 | 25.04 | 25.04 | 112 | -0.06(-0.24%) |
Mar 20, 2012 | 25.12 | 25.12 | 25.10 | 25.10 | 788 | -0.42(-1.66%) |
Mar 19, 2012 | 25.39 | 25.53 | 25.39 | 25.53 | 1,000 | +0.11(+0.44%) |
Mar 16, 2012 | 25.43 | 25.45 | 25.41 | 25.41 | 2,027 | -0.04(-0.15%) |
Mar 15, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 225 | +0.30(+1.19%) |
Mar 14, 2012 | 25.31 | 25.31 | 25.12 | 25.15 | 1,641 | -0.25(-0.99%) |
Mar 13, 2012 | 25.11 | 25.41 | 25.08 | 25.41 | 1,226 | +0.47(+1.89%) |
Mar 12, 2012 | 24.94 | 24.94 | 24.84 | 24.93 | 3,013 | -0.00(-0.00%) |
Mar 09, 2012 | 24.85 | 25.06 | 24.74 | 24.94 | 8,924 | -0.07(-0.27%) |
Mar 08, 2012 | 24.80 | 25.00 | 24.80 | 25.00 | 1,661 | +0.64(+2.61%) |
Mar 07, 2012 | 24.22 | 24.37 | 24.22 | 24.37 | 337 | +0.23(+0.96%) |
Mar 06, 2012 | 24.52 | 24.52 | 24.14 | 24.14 | 789 | -0.81(-3.26%) |
Mar 05, 2012 | 24.95 | 24.95 | 24.86 | 24.95 | 1,007 | -0.22(-0.86%) |
Mar 02, 2012 | 25.14 | 25.17 | 25.05 | 25.17 | 901 | -0.21(-0.84%) |
Mar 01, 2012 | 25.25 | 25.45 | 25.25 | 25.38 | 2,393 | +0.00(+0.01%) |
Feb 29, 2012 | 25.48 | 25.48 | 25.38 | 25.38 | 889 | -0.05(-0.22%) |
Feb 28, 2012 | 25.52 | 25.52 | 25.43 | 25.43 | 704 | -0.02(-0.07%) |
Feb 27, 2012 | 25.11 | 25.48 | 25.11 | 25.45 | 1,222 | +0.06(+0.25%) |
Feb 24, 2012 | 25.54 | 25.54 | 25.39 | 25.39 | 732 | +0.04(+0.14%) |
Feb 23, 2012 | 25.31 | 25.35 | 25.29 | 25.35 | 1,847 | -0.09(-0.35%) |
Feb 22, 2012 | 25.44 | 25.46 | 25.44 | 25.44 | 1,070 | -0.12(-0.46%) |
Feb 21, 2012 | 25.51 | 25.60 | 25.50 | 25.56 | 2,816 | +0.12(+0.46%) |
Feb 17, 2012 | 25.42 | 25.44 | 25.34 | 25.44 | 2,069 | +0.02(+0.07%) |
Feb 16, 2012 | 25.34 | 25.42 | 25.25 | 25.42 | 3,460 | +0.51(+2.03%) |
Feb 15, 2012 | 24.89 | 24.92 | 24.89 | 24.92 | 386 | +0.06(+0.25%) |
Feb 14, 2012 | 24.86 | 24.86 | 24.86 | 24.86 | 775 | -0.36(-1.44%) |
Feb 13, 2012 | 25.21 | 25.22 | 25.06 | 25.22 | 3,097 | +0.12(+0.50%) |
Feb 10, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 563 | -0.32(-1.26%) |
Feb 09, 2012 | 25.42 | 25.42 | 25.41 | 25.41 | 850 | -0.04(-0.17%) |
Feb 08, 2012 | 25.39 | 25.46 | 25.39 | 25.46 | 394 | +0.11(+0.42%) |
Feb 07, 2012 | 25.33 | 25.35 | 25.33 | 25.35 | 577 | +0.13(+0.53%) |
Feb 06, 2012 | 25.18 | 25.25 | 25.18 | 25.22 | 803 | -0.18(-0.70%) |
Feb 03, 2012 | 24.88 | 25.40 | 24.88 | 25.40 | 3,266 | +0.51(+2.03%) |
Feb 02, 2012 | 24.85 | 24.89 | 24.85 | 24.89 | 227 | +0.08(+0.32%) |
Feb 01, 2012 | 24.75 | 24.81 | 24.75 | 24.81 | 729 | +0.56(+2.29%) |
Jan 31, 2012 | 24.40 | 24.40 | 24.16 | 24.25 | 3,604 | +0.23(+0.95%) |
Jan 30, 2012 | 23.84 | 24.09 | 23.84 | 24.03 | 4,703 | -0.27(-1.11%) |
Jan 27, 2012 | 24.19 | 24.32 | 24.19 | 24.30 | 1,941 | +0.22(+0.92%) |
Jan 26, 2012 | 24.17 | 24.20 | 24.07 | 24.07 | 9,729 | +0.02(+0.08%) |
Jan 25, 2012 | 23.55 | 24.06 | 23.55 | 24.06 | 3,856 | +0.39(+1.66%) |
Jan 24, 2012 | 23.54 | 23.66 | 23.54 | 23.66 | 1,553 | -0.16(-0.68%) |
Jan 23, 2012 | 24.04 | 24.04 | 23.75 | 23.83 | 3,830 | +0.00(+0.00%) |
Jan 19, 2012 | 23.76 | 23.83 | 23.83 | 23.83 | 5,294 | +0.28(+1.21%) |
Jan 18, 2012 | 23.40 | 23.54 | 23.33 | 23.54 | 2,340 | +0.38(+1.65%) |
Jan 17, 2012 | 23.21 | 23.38 | 23.16 | 23.16 | 3,546 | +0.10(+0.42%) |
Jan 13, 2012 | 23.06 | 23.08 | 22.83 | 23.06 | 2,928 | -0.16(-0.69%) |
Jan 12, 2012 | 23.34 | 23.34 | 23.22 | 23.22 | 450 | +0.14(+0.62%) |
Jan 11, 2012 | 23.06 | 23.09 | 23.06 | 23.08 | 500 | +0.18(+0.79%) |
Jan 10, 2012 | 22.79 | 22.90 | 22.79 | 22.90 | 3,158 | +0.58(+2.61%) |
Jan 09, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 337 | +0.12(+0.52%) |
Jan 06, 2012 | 22.26 | 22.32 | 22.20 | 22.20 | 1,018 | -0.14(-0.64%) |