Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.27 | 26.03 | 24.07 | 24.80 | 7,043 | -0.14(-0.55%) |
Mar 29, 2012 | 25.76 | 25.76 | 24.94 | 24.94 | 1,017 | -0.24(-0.94%) |
Mar 28, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 989 | -0.73(-2.81%) |
Mar 27, 2012 | 25.89 | 26.22 | 25.58 | 25.90 | 7,238 | -0.26(-1.01%) |
Mar 26, 2012 | 25.44 | 26.18 | 24.54 | 26.16 | 4,195 | +1.03(+4.08%) |
Mar 23, 2012 | 24.52 | 25.44 | 24.44 | 25.14 | 9,496 | +0.64(+2.60%) |
Mar 22, 2012 | 24.77 | 24.77 | 24.44 | 24.50 | 998 | -0.59(-2.35%) |
Mar 21, 2012 | 24.59 | 25.25 | 24.59 | 25.09 | 1,086 | +0.74(+3.06%) |
Mar 20, 2012 | 24.56 | 25.24 | 24.35 | 24.35 | 2,624 | -0.38(-1.54%) |
Mar 19, 2012 | 23.89 | 25.48 | 23.89 | 24.73 | 10,693 | +0.78(+3.26%) |
Mar 16, 2012 | 23.71 | 23.95 | 23.53 | 23.95 | 8,033 | +0.15(+0.61%) |
Mar 15, 2012 | 23.34 | 23.87 | 23.17 | 23.80 | 4,988 | +0.49(+2.10%) |
Mar 14, 2012 | 23.92 | 23.99 | 23.20 | 23.31 | 3,842 | -0.52(-2.17%) |
Mar 13, 2012 | 23.48 | 23.84 | 23.39 | 23.83 | 3,362 | +0.59(+2.54%) |
Mar 12, 2012 | 23.00 | 23.32 | 22.85 | 23.24 | 2,233 | +0.05(+0.20%) |
Mar 09, 2012 | 22.74 | 23.36 | 22.74 | 23.19 | 6,059 | +0.38(+1.67%) |
Mar 08, 2012 | 22.35 | 22.81 | 22.35 | 22.81 | 1,869 | +0.64(+2.91%) |
Mar 07, 2012 | 22.15 | 22.17 | 22.04 | 22.17 | 3,641 | +0.27(+1.25%) |
Mar 06, 2012 | 22.49 | 22.53 | 21.36 | 21.89 | 11,230 | -0.73(-3.21%) |
Mar 05, 2012 | 23.53 | 23.53 | 22.56 | 22.62 | 12,523 | -0.09(-0.40%) |
Mar 02, 2012 | 22.83 | 22.99 | 22.71 | 22.71 | 5,436 | -0.07(-0.32%) |
Mar 01, 2012 | 23.30 | 23.53 | 22.78 | 22.78 | 5,739 | +0.29(+1.29%) |
Feb 29, 2012 | 23.76 | 23.84 | 22.20 | 22.49 | 7,896 | -1.33(-5.57%) |
Feb 28, 2012 | 23.69 | 23.91 | 23.67 | 23.82 | 1,608 | +0.20(+0.85%) |
Feb 27, 2012 | 23.71 | 23.88 | 23.62 | 23.62 | 6,979 | -0.40(-1.66%) |
Feb 24, 2012 | 24.27 | 24.34 | 23.63 | 24.02 | 7,812 | -0.34(-1.38%) |
Feb 23, 2012 | 23.98 | 24.51 | 23.89 | 24.36 | 7,971 | +0.37(+1.55%) |
Feb 22, 2012 | 24.55 | 24.98 | 23.94 | 23.98 | 4,864 | -0.56(-2.29%) |
Feb 21, 2012 | 24.54 | 24.72 | 24.40 | 24.55 | 15,257 | +0.05(+0.22%) |
Feb 17, 2012 | 24.72 | 25.73 | 24.49 | 24.49 | 9,642 | -0.29(-1.17%) |
Feb 16, 2012 | 24.57 | 25.09 | 24.53 | 24.78 | 10,425 | +0.19(+0.78%) |
Feb 15, 2012 | 24.70 | 24.71 | 24.48 | 24.59 | 6,899 | +0.15(+0.63%) |
Feb 14, 2012 | 24.59 | 24.59 | 24.44 | 24.44 | 600 | -0.30(-1.21%) |
Feb 13, 2012 | 24.89 | 24.89 | 24.54 | 24.74 | 1,735 | +0.34(+1.38%) |
Feb 10, 2012 | 25.22 | 25.28 | 24.26 | 24.40 | 6,825 | -0.85(-3.38%) |
Feb 09, 2012 | 25.73 | 25.73 | 25.01 | 25.26 | 1,009 | -0.27(-1.07%) |
Feb 08, 2012 | 26.40 | 26.40 | 25.53 | 25.53 | 7,019 | -0.64(-2.43%) |
Feb 07, 2012 | 26.36 | 26.36 | 26.16 | 26.16 | 2,025 | -0.15(-0.55%) |
Feb 06, 2012 | 26.35 | 26.35 | 25.54 | 26.31 | 1,724 | -0.04(-0.14%) |
Feb 03, 2012 | 26.32 | 26.57 | 26.26 | 26.35 | 10,882 | +0.02(+0.07%) |
Feb 02, 2012 | 26.09 | 26.33 | 26.05 | 26.33 | 2,114 | -0.02(-0.07%) |
Feb 01, 2012 | 26.20 | 26.35 | 26.14 | 26.35 | 6,016 | +0.56(+2.18%) |
Jan 31, 2012 | 25.71 | 25.78 | 25.62 | 25.78 | 1,364 | +0.16(+0.64%) |
Jan 30, 2012 | 25.87 | 25.87 | 25.55 | 25.62 | 2,463 | -0.53(-2.02%) |
Jan 27, 2012 | 25.97 | 26.22 | 25.78 | 26.15 | 3,581 | +0.20(+0.77%) |
Jan 26, 2012 | 26.69 | 26.69 | 25.95 | 25.95 | 3,447 | -0.47(-1.78%) |
Jan 25, 2012 | 25.94 | 26.64 | 25.94 | 26.42 | 1,743 | +0.44(+1.71%) |
Jan 24, 2012 | 25.78 | 26.05 | 25.36 | 25.97 | 5,325 | -0.14(-0.52%) |
Jan 23, 2012 | 26.24 | 26.24 | 26.01 | 26.11 | 2,446 | -0.05(-0.21%) |
Jan 20, 2012 | 25.98 | 26.16 | 25.78 | 26.16 | 8,918 | +0.25(+0.98%) |
Jan 19, 2012 | 26.06 | 26.17 | 25.74 | 25.91 | 575 | -0.21(-0.80%) |
Jan 18, 2012 | 25.10 | 26.12 | 25.10 | 26.12 | 1,287 | +0.62(+2.45%) |
Jan 17, 2012 | 25.71 | 25.71 | 25.07 | 25.49 | 5,482 | -0.08(-0.32%) |
Jan 13, 2012 | 25.47 | 25.65 | 25.47 | 25.58 | 5,014 | -0.22(-0.84%) |
Jan 12, 2012 | 25.40 | 25.79 | 25.40 | 25.79 | 742 | -0.18(-0.70%) |
Jan 11, 2012 | 25.57 | 26.24 | 25.56 | 25.97 | 2,400 | +0.29(+1.13%) |
Jan 10, 2012 | 25.46 | 25.68 | 25.26 | 25.68 | 3,224 | +0.21(+0.82%) |
Jan 09, 2012 | 25.54 | 25.54 | 25.48 | 25.48 | 2,060 | -0.08(-0.32%) |
Jan 06, 2012 | 25.80 | 25.80 | 25.38 | 25.56 | 5,928 | -0.68(-2.59%) |
Jan 05, 2012 | 25.60 | 26.24 | 25.60 | 26.24 | 1,581 | +0.12(+0.45%) |