Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.09 | 24.40 | 23.92 | 23.92 | 559,310 | -0.06(-0.24%) |
Mar 29, 2012 | 23.90 | 24.08 | 23.57 | 23.98 | 541,269 | -0.16(-0.65%) |
Mar 28, 2012 | 24.46 | 24.48 | 23.78 | 24.13 | 602,370 | -0.38(-1.56%) |
Mar 27, 2012 | 24.94 | 25.05 | 24.46 | 24.52 | 680,410 | -0.43(-1.72%) |
Mar 26, 2012 | 24.62 | 24.95 | 24.55 | 24.95 | 940,039 | +0.68(+2.82%) |
Mar 23, 2012 | 24.13 | 24.31 | 23.97 | 24.26 | 727,378 | +0.16(+0.65%) |
Mar 22, 2012 | 24.06 | 24.24 | 23.70 | 24.11 | 1,090,175 | -0.14(-0.56%) |
Mar 21, 2012 | 24.31 | 24.42 | 24.17 | 24.24 | 447,876 | -0.09(-0.36%) |
Mar 20, 2012 | 24.46 | 24.50 | 24.22 | 24.33 | 434,418 | -0.39(-1.58%) |
Mar 19, 2012 | 24.60 | 24.92 | 24.60 | 24.72 | 521,097 | -0.11(-0.43%) |
Mar 16, 2012 | 24.95 | 24.98 | 24.78 | 24.83 | 615,992 | -0.13(-0.51%) |
Mar 15, 2012 | 24.99 | 25.04 | 24.76 | 24.96 | 760,567 | +0.04(+0.16%) |
Mar 14, 2012 | 25.03 | 25.31 | 24.84 | 24.92 | 803,624 | -0.18(-0.70%) |
Mar 13, 2012 | 24.68 | 25.09 | 24.58 | 25.09 | 1,082,847 | +0.46(+1.87%) |
Mar 12, 2012 | 25.03 | 25.12 | 24.57 | 24.63 | 840,022 | -0.43(-1.72%) |
Mar 09, 2012 | 24.70 | 25.43 | 24.50 | 25.06 | 1,858,228 | +0.49(+1.99%) |
Mar 08, 2012 | 23.70 | 24.88 | 23.44 | 24.57 | 2,429,562 | +1.34(+5.77%) |
Mar 07, 2012 | 22.79 | 23.33 | 22.73 | 23.23 | 993,577 | +0.55(+2.41%) |
Mar 06, 2012 | 23.07 | 23.07 | 22.56 | 22.69 | 915,360 | -0.65(-2.77%) |
Mar 05, 2012 | 23.41 | 23.46 | 23.22 | 23.33 | 912,321 | -0.12(-0.50%) |
Mar 02, 2012 | 23.50 | 23.53 | 23.20 | 23.45 | 1,476,039 | -0.10(-0.42%) |
Mar 01, 2012 | 23.46 | 23.73 | 23.38 | 23.55 | 619,734 | +0.12(+0.50%) |
Feb 29, 2012 | 23.29 | 23.69 | 23.23 | 23.43 | 816,955 | +0.18(+0.76%) |
Feb 28, 2012 | 23.48 | 23.56 | 23.09 | 23.25 | 543,818 | -0.22(-0.96%) |
Feb 27, 2012 | 23.20 | 23.55 | 22.79 | 23.48 | 713,739 | +0.11(+0.46%) |
Feb 24, 2012 | 23.13 | 23.66 | 23.05 | 23.37 | 955,267 | +0.30(+1.31%) |
Feb 23, 2012 | 23.30 | 23.31 | 22.96 | 23.07 | 1,033,214 | -0.16(-0.67%) |
Feb 22, 2012 | 23.20 | 23.37 | 23.00 | 23.23 | 1,130,482 | +0.01(+0.04%) |
Feb 21, 2012 | 23.60 | 23.67 | 23.10 | 23.22 | 1,508,651 | -0.10(-0.42%) |
Feb 17, 2012 | 24.06 | 24.06 | 23.25 | 23.31 | 1,973,684 | -0.67(-2.81%) |
Feb 16, 2012 | 23.79 | 24.14 | 23.67 | 23.99 | 1,014,536 | +0.18(+0.74%) |
Feb 15, 2012 | 24.01 | 24.14 | 23.56 | 23.81 | 1,028,042 | -0.12(-0.49%) |
Feb 14, 2012 | 23.91 | 24.29 | 23.80 | 23.93 | 994,581 | -0.18(-0.73%) |
Feb 13, 2012 | 24.16 | 24.27 | 23.69 | 24.11 | 1,213,989 | +0.22(+0.90%) |
Feb 10, 2012 | 22.39 | 24.01 | 22.38 | 23.89 | 1,388,512 | +0.26(+1.12%) |
Feb 09, 2012 | 20.57 | 23.82 | 20.54 | 23.63 | 3,745,997 | +1.06(+4.68%) |
Feb 08, 2012 | 23.37 | 23.43 | 22.57 | 22.57 | 1,635,085 | -0.77(-3.31%) |
Feb 07, 2012 | 22.91 | 23.44 | 22.74 | 23.34 | 919,872 | +0.48(+2.10%) |
Feb 06, 2012 | 23.12 | 23.12 | 22.67 | 22.86 | 972,637 | -0.30(-1.31%) |
Feb 03, 2012 | 23.06 | 23.31 | 22.86 | 23.17 | 714,334 | +0.42(+1.85%) |
Feb 02, 2012 | 23.00 | 23.06 | 22.72 | 22.75 | 453,657 | -0.25(-1.11%) |
Feb 01, 2012 | 22.42 | 23.34 | 22.42 | 23.00 | 1,250,087 | +0.76(+3.43%) |
Jan 31, 2012 | 22.18 | 22.35 | 21.98 | 22.24 | 571,323 | +0.23(+1.07%) |
Jan 30, 2012 | 21.96 | 22.05 | 21.77 | 22.00 | 763,299 | -0.25(-1.14%) |
Jan 27, 2012 | 21.86 | 22.29 | 21.83 | 22.26 | 790,162 | +0.33(+1.52%) |
Jan 26, 2012 | 22.43 | 22.49 | 21.76 | 21.92 | 901,555 | -0.39(-1.75%) |
Jan 25, 2012 | 22.19 | 22.53 | 22.00 | 22.32 | 984,576 | -0.04(-0.17%) |
Jan 24, 2012 | 22.07 | 22.44 | 21.91 | 22.35 | 945,060 | +0.09(+0.40%) |
Jan 23, 2012 | 22.70 | 22.84 | 22.10 | 22.27 | 997,662 | -0.55(-2.40%) |
Jan 20, 2012 | 22.79 | 22.94 | 22.64 | 22.81 | 673,263 | -0.09(-0.38%) |
Jan 19, 2012 | 22.26 | 22.99 | 22.20 | 22.90 | 1,325,081 | +0.67(+3.04%) |
Jan 18, 2012 | 21.94 | 22.23 | 21.77 | 22.23 | 1,062,056 | +0.23(+1.07%) |
Jan 17, 2012 | 22.50 | 22.68 | 21.96 | 21.99 | 2,166,973 | -0.20(-0.88%) |
Jan 13, 2012 | 22.47 | 22.57 | 22.08 | 22.19 | 1,188,001 | -0.56(-2.45%) |
Jan 12, 2012 | 22.45 | 22.79 | 22.21 | 22.75 | 1,341,639 | +0.33(+1.48%) |
Jan 11, 2012 | 22.22 | 22.47 | 22.22 | 22.41 | 1,199,957 | +0.07(+0.31%) |
Jan 10, 2012 | 22.22 | 22.56 | 22.16 | 22.34 | 1,479,535 | +0.40(+1.83%) |
Jan 09, 2012 | 21.67 | 21.99 | 21.62 | 21.94 | 744,237 | +0.33(+1.54%) |
Jan 06, 2012 | 21.58 | 21.69 | 21.39 | 21.61 | 995,738 | -0.05(-0.23%) |
Jan 05, 2012 | 20.62 | 21.68 | 20.49 | 21.66 | 2,007,215 | +0.92(+4.43%) |