Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.76 | 25.90 | 25.62 | 25.83 | 168,712 | +0.25(+0.98%) |
Mar 29, 2012 | 25.34 | 25.58 | 25.24 | 25.58 | 160,882 | -0.15(-0.58%) |
Mar 28, 2012 | 25.86 | 25.86 | 25.63 | 25.73 | 162,775 | -0.16(-0.61%) |
Mar 27, 2012 | 26.16 | 26.16 | 25.84 | 25.89 | 145,671 | -0.35(-1.33%) |
Mar 26, 2012 | 26.26 | 26.28 | 26.12 | 26.24 | 191,038 | -0.11(-0.43%) |
Mar 23, 2012 | 26.43 | 26.56 | 25.84 | 26.36 | 465,746 | +1.46(+5.88%) |
Mar 22, 2012 | 24.68 | 24.98 | 24.68 | 24.89 | 144,856 | +0.22(+0.90%) |
Mar 21, 2012 | 24.84 | 24.85 | 24.66 | 24.67 | 205,522 | +0.12(+0.49%) |
Mar 20, 2012 | 24.50 | 24.60 | 24.41 | 24.55 | 104,165 | -0.17(-0.69%) |
Mar 19, 2012 | 24.71 | 24.78 | 24.64 | 24.72 | 99,000 | +0.39(+1.59%) |
Mar 16, 2012 | 24.34 | 24.45 | 24.24 | 24.33 | 80,248 | +0.04(+0.18%) |
Mar 15, 2012 | 24.21 | 24.30 | 24.06 | 24.29 | 78,703 | -0.10(-0.41%) |
Mar 14, 2012 | 24.57 | 24.60 | 24.33 | 24.39 | 86,476 | -0.21(-0.87%) |
Mar 13, 2012 | 24.22 | 24.62 | 24.17 | 24.61 | 143,055 | +0.36(+1.50%) |
Mar 12, 2012 | 24.36 | 24.36 | 24.09 | 24.24 | 469,028 | -0.31(-1.25%) |
Mar 09, 2012 | 24.58 | 24.69 | 24.48 | 24.55 | 150,514 | +0.07(+0.29%) |
Mar 08, 2012 | 24.41 | 24.59 | 24.27 | 24.48 | 182,523 | +0.63(+2.64%) |
Mar 07, 2012 | 23.60 | 23.88 | 23.53 | 23.85 | 341,359 | +0.22(+0.94%) |
Mar 06, 2012 | 23.86 | 23.88 | 23.55 | 23.63 | 348,227 | -0.81(-3.33%) |
Mar 05, 2012 | 24.53 | 24.54 | 24.38 | 24.44 | 499,677 | +0.06(+0.26%) |
Mar 02, 2012 | 24.61 | 24.61 | 24.36 | 24.38 | 252,990 | -0.39(-1.56%) |
Mar 01, 2012 | 24.77 | 24.86 | 24.63 | 24.76 | 190,814 | +0.37(+1.52%) |
Feb 29, 2012 | 24.54 | 24.58 | 24.36 | 24.39 | 186,797 | -0.17(-0.70%) |
Feb 28, 2012 | 24.57 | 24.63 | 24.41 | 24.56 | 107,579 | -0.03(-0.12%) |
Feb 27, 2012 | 24.53 | 24.70 | 24.50 | 24.59 | 154,093 | +0.11(+0.44%) |
Feb 24, 2012 | 24.53 | 24.63 | 24.43 | 24.48 | 81,738 | +0.21(+0.88%) |
Feb 23, 2012 | 24.23 | 24.31 | 24.13 | 24.27 | 98,789 | +0.13(+0.53%) |
Feb 22, 2012 | 24.08 | 24.20 | 24.05 | 24.14 | 142,356 | -0.14(-0.56%) |
Feb 21, 2012 | 24.38 | 24.46 | 24.26 | 24.28 | 89,025 | -0.04(-0.18%) |
Feb 17, 2012 | 24.22 | 24.36 | 24.18 | 24.32 | 123,388 | +0.23(+0.95%) |
Feb 16, 2012 | 23.66 | 24.16 | 23.64 | 24.09 | 333,272 | +0.29(+1.20%) |
Feb 15, 2012 | 24.00 | 24.01 | 23.78 | 23.81 | 99,811 | -0.33(-1.36%) |
Feb 14, 2012 | 24.00 | 24.15 | 23.93 | 24.13 | 98,305 | -0.15(-0.62%) |
Feb 13, 2012 | 24.29 | 24.33 | 24.23 | 24.28 | 113,312 | +0.23(+0.95%) |
Feb 10, 2012 | 23.95 | 24.18 | 23.92 | 24.06 | 117,727 | -0.12(-0.50%) |
Feb 09, 2012 | 24.21 | 24.24 | 24.10 | 24.18 | 110,290 | -0.01(-0.06%) |
Feb 08, 2012 | 24.16 | 24.23 | 23.95 | 24.19 | 180,597 | -0.16(-0.67%) |
Feb 07, 2012 | 24.38 | 24.50 | 24.24 | 24.36 | 171,527 | -0.15(-0.61%) |
Feb 06, 2012 | 24.31 | 24.53 | 24.31 | 24.51 | 216,996 | +0.18(+0.73%) |
Feb 03, 2012 | 24.05 | 24.33 | 23.96 | 24.33 | 208,005 | +1.01(+4.32%) |
Feb 02, 2012 | 23.43 | 23.43 | 23.13 | 23.32 | 204,355 | +0.01(+0.03%) |
Feb 01, 2012 | 23.40 | 23.46 | 23.29 | 23.31 | 122,943 | +0.22(+0.96%) |
Jan 31, 2012 | 23.13 | 23.16 | 22.90 | 23.09 | 220,221 | +0.29(+1.25%) |
Jan 30, 2012 | 22.66 | 22.83 | 22.58 | 22.81 | 109,951 | -0.09(-0.41%) |
Jan 27, 2012 | 22.83 | 22.98 | 22.71 | 22.90 | 222,595 | -0.41(-1.78%) |
Jan 26, 2012 | 23.28 | 23.40 | 23.11 | 23.31 | 345,151 | -0.01(-0.06%) |
Jan 25, 2012 | 23.11 | 23.40 | 22.94 | 23.33 | 139,526 | -0.01(-0.06%) |
Jan 24, 2012 | 23.11 | 23.34 | 23.08 | 23.34 | 116,537 | +0.40(+1.74%) |
Jan 23, 2012 | 22.93 | 23.17 | 22.83 | 22.94 | 108,252 | -0.12(-0.53%) |
Jan 20, 2012 | 22.86 | 23.06 | 22.81 | 23.06 | 188,611 | +0.47(+2.09%) |
Jan 19, 2012 | 22.33 | 22.60 | 22.26 | 22.59 | 137,143 | +0.08(+0.35%) |
Jan 18, 2012 | 22.19 | 22.54 | 22.19 | 22.51 | 149,612 | +0.01(+0.06%) |
Jan 17, 2012 | 22.68 | 22.68 | 22.43 | 22.50 | 116,411 | +0.23(+1.03%) |
Jan 13, 2012 | 22.03 | 22.29 | 21.83 | 22.27 | 156,577 | +0.17(+0.78%) |
Jan 12, 2012 | 21.96 | 22.11 | 21.85 | 22.10 | 212,695 | -0.09(-0.42%) |
Jan 11, 2012 | 22.09 | 22.21 | 21.98 | 22.19 | 216,231 | +0.06(+0.29%) |
Jan 10, 2012 | 22.04 | 22.16 | 21.99 | 22.13 | 272,240 | +0.26(+1.21%) |
Jan 09, 2012 | 21.77 | 21.86 | 21.57 | 21.86 | 125,488 | +0.26(+1.22%) |
Jan 06, 2012 | 21.68 | 21.68 | 21.46 | 21.60 | 165,808 | -0.12(-0.56%) |
Jan 05, 2012 | 21.71 | 21.76 | 21.52 | 21.72 | 303,858 | -0.51(-2.31%) |