Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.58 | 24.58 | 23.48 | 23.50 | 477,512 | -0.98(-3.99%) |
Mar 29, 2012 | 25.35 | 25.35 | 23.91 | 24.47 | 215,988 | -0.88(-3.49%) |
Mar 28, 2012 | 25.46 | 25.46 | 25.05 | 25.36 | 24,907 | -0.17(-0.68%) |
Mar 27, 2012 | 25.48 | 25.84 | 25.34 | 25.53 | 60,941 | -0.02(-0.08%) |
Mar 26, 2012 | 25.12 | 25.60 | 24.73 | 25.55 | 78,318 | +0.47(+1.88%) |
Mar 23, 2012 | 24.92 | 25.12 | 24.36 | 25.08 | 56,832 | +0.19(+0.75%) |
Mar 22, 2012 | 24.75 | 24.93 | 24.75 | 24.89 | 45,823 | +0.14(+0.55%) |
Mar 21, 2012 | 24.96 | 24.96 | 24.67 | 24.76 | 42,362 | -0.26(-1.03%) |
Mar 20, 2012 | 24.97 | 25.26 | 24.82 | 25.02 | 59,944 | +0.00(+0.00%) |
Mar 19, 2012 | 24.98 | 25.16 | 24.93 | 25.02 | 31,138 | +0.01(+0.05%) |
Mar 16, 2012 | 25.31 | 25.31 | 24.85 | 25.00 | 45,005 | -0.30(-1.20%) |
Mar 15, 2012 | 24.89 | 25.50 | 24.84 | 25.31 | 63,077 | +0.41(+1.66%) |
Mar 14, 2012 | 24.63 | 25.08 | 24.63 | 24.89 | 44,363 | +0.17(+0.68%) |
Mar 13, 2012 | 24.47 | 24.75 | 24.25 | 24.73 | 31,073 | +0.30(+1.24%) |
Mar 12, 2012 | 24.56 | 24.57 | 24.34 | 24.42 | 17,502 | -0.21(-0.84%) |
Mar 09, 2012 | 24.38 | 24.71 | 24.38 | 24.63 | 50,546 | +0.28(+1.14%) |
Mar 08, 2012 | 24.16 | 24.60 | 24.13 | 24.35 | 60,182 | +0.33(+1.37%) |
Mar 07, 2012 | 23.87 | 24.14 | 23.75 | 24.02 | 52,599 | +0.21(+0.90%) |
Mar 06, 2012 | 24.17 | 24.17 | 23.75 | 23.81 | 72,956 | -0.57(-2.36%) |
Mar 05, 2012 | 24.47 | 24.51 | 24.23 | 24.38 | 47,032 | -0.06(-0.24%) |
Mar 02, 2012 | 24.50 | 24.85 | 24.38 | 24.44 | 91,421 | -0.08(-0.32%) |
Mar 01, 2012 | 24.21 | 24.66 | 24.16 | 24.52 | 83,529 | +0.37(+1.55%) |
Feb 29, 2012 | 24.38 | 24.58 | 24.00 | 24.14 | 46,287 | -0.15(-0.61%) |
Feb 28, 2012 | 24.54 | 24.65 | 24.20 | 24.29 | 30,020 | -0.45(-1.83%) |
Feb 27, 2012 | 24.38 | 24.81 | 24.38 | 24.75 | 20,518 | +0.19(+0.79%) |
Feb 24, 2012 | 24.60 | 24.69 | 24.36 | 24.55 | 20,942 | -0.08(-0.31%) |
Feb 23, 2012 | 24.45 | 24.65 | 24.14 | 24.63 | 95,078 | +0.15(+0.63%) |
Feb 22, 2012 | 24.12 | 24.56 | 24.12 | 24.47 | 45,151 | +0.28(+1.15%) |
Feb 21, 2012 | 24.20 | 24.57 | 24.18 | 24.20 | 33,055 | -0.09(-0.37%) |
Feb 17, 2012 | 24.47 | 24.66 | 24.23 | 24.29 | 52,590 | -0.16(-0.63%) |
Feb 16, 2012 | 24.35 | 24.51 | 24.23 | 24.44 | 9,104 | +0.03(+0.11%) |
Feb 15, 2012 | 24.23 | 24.61 | 24.16 | 24.42 | 21,985 | +0.19(+0.77%) |
Feb 14, 2012 | 24.29 | 24.31 | 23.97 | 24.23 | 71,632 | -0.10(-0.42%) |
Feb 13, 2012 | 24.64 | 24.64 | 24.23 | 24.33 | 72,862 | -0.17(-0.69%) |
Feb 10, 2012 | 24.22 | 24.80 | 24.02 | 24.50 | 87,744 | +0.01(+0.05%) |
Feb 09, 2012 | 24.38 | 24.58 | 23.93 | 24.49 | 48,120 | +0.21(+0.85%) |
Feb 08, 2012 | 24.62 | 24.62 | 24.24 | 24.28 | 56,731 | -0.26(-1.05%) |
Feb 07, 2012 | 24.69 | 24.85 | 24.40 | 24.54 | 67,332 | +0.08(+0.32%) |
Feb 06, 2012 | 24.71 | 24.71 | 23.92 | 24.46 | 57,129 | -0.34(-1.38%) |
Feb 03, 2012 | 24.78 | 25.19 | 24.73 | 24.80 | 41,243 | +0.16(+0.65%) |
Feb 02, 2012 | 24.56 | 25.00 | 24.52 | 24.64 | 81,663 | +0.05(+0.21%) |
Feb 01, 2012 | 24.30 | 24.77 | 24.23 | 24.59 | 58,484 | +0.39(+1.60%) |
Jan 31, 2012 | 23.96 | 24.46 | 23.64 | 24.20 | 77,438 | +0.23(+0.97%) |
Jan 30, 2012 | 24.01 | 24.04 | 23.77 | 23.97 | 31,284 | -0.14(-0.59%) |
Jan 27, 2012 | 24.15 | 24.32 | 23.96 | 24.11 | 31,188 | -0.15(-0.64%) |
Jan 26, 2012 | 23.96 | 24.29 | 23.96 | 24.27 | 50,492 | +0.40(+1.68%) |
Jan 25, 2012 | 23.45 | 23.89 | 22.82 | 23.87 | 573,401 | +0.34(+1.46%) |
Jan 24, 2012 | 23.65 | 23.87 | 23.47 | 23.52 | 25,241 | -0.19(-0.79%) |
Jan 23, 2012 | 23.65 | 23.82 | 23.65 | 23.71 | 20,530 | +0.04(+0.16%) |
Jan 20, 2012 | 23.36 | 23.72 | 23.25 | 23.67 | 43,751 | +0.15(+0.63%) |
Jan 19, 2012 | 23.32 | 23.56 | 23.10 | 23.52 | 53,601 | +0.14(+0.58%) |
Jan 18, 2012 | 22.72 | 23.49 | 22.72 | 23.39 | 100,825 | +0.57(+2.52%) |
Jan 17, 2012 | 22.43 | 22.91 | 22.41 | 22.81 | 31,644 | +0.52(+2.35%) |
Jan 13, 2012 | 22.41 | 22.59 | 22.18 | 22.29 | 27,070 | -0.25(-1.12%) |
Jan 12, 2012 | 22.29 | 22.61 | 22.29 | 22.54 | 40,306 | +0.25(+1.13%) |
Jan 11, 2012 | 22.56 | 22.56 | 22.28 | 22.29 | 108,955 | -0.41(-1.79%) |
Jan 10, 2012 | 22.61 | 22.81 | 22.57 | 22.70 | 94,217 | +0.23(+1.03%) |
Jan 09, 2012 | 22.46 | 22.61 | 22.03 | 22.46 | 31,736 | +0.04(+0.17%) |
Jan 06, 2012 | 22.40 | 22.59 | 22.27 | 22.43 | 20,214 | +0.01(+0.03%) |
Jan 05, 2012 | 22.17 | 22.43 | 22.05 | 22.42 | 34,409 | +0.15(+0.67%) |