Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.55 | 26.61 | 26.47 | 26.54 | 37,052 | +0.17(+0.64%) |
Mar 29, 2012 | 26.26 | 26.40 | 26.19 | 26.37 | 99,236 | +0.04(+0.16%) |
Mar 28, 2012 | 26.49 | 26.49 | 26.25 | 26.33 | 167,014 | -0.14(-0.52%) |
Mar 27, 2012 | 26.53 | 26.57 | 26.46 | 26.47 | 164,929 | -0.06(-0.21%) |
Mar 26, 2012 | 26.44 | 26.53 | 26.40 | 26.52 | 51,146 | +0.29(+1.10%) |
Mar 23, 2012 | 26.14 | 26.25 | 26.13 | 26.23 | 182,260 | +0.04(+0.14%) |
Mar 22, 2012 | 25.99 | 26.21 | 25.99 | 26.20 | 69,976 | +0.01(+0.04%) |
Mar 21, 2012 | 26.14 | 26.21 | 26.08 | 26.19 | 26,857 | +0.05(+0.20%) |
Mar 20, 2012 | 26.02 | 26.18 | 26.02 | 26.13 | 63,279 | -0.08(-0.31%) |
Mar 19, 2012 | 26.17 | 26.25 | 26.12 | 26.22 | 76,819 | +0.03(+0.10%) |
Mar 16, 2012 | 26.23 | 26.23 | 26.16 | 26.19 | 37,161 | +0.09(+0.34%) |
Mar 15, 2012 | 26.06 | 26.12 | 25.96 | 26.10 | 146,432 | +0.08(+0.32%) |
Mar 14, 2012 | 26.16 | 26.16 | 25.98 | 26.02 | 66,856 | -0.20(-0.76%) |
Mar 13, 2012 | 26.09 | 26.22 | 26.04 | 26.22 | 84,443 | +0.19(+0.72%) |
Mar 12, 2012 | 25.90 | 26.05 | 25.86 | 26.03 | 31,041 | +0.17(+0.65%) |
Mar 09, 2012 | 25.85 | 25.91 | 25.81 | 25.86 | 78,021 | -0.04(-0.14%) |
Mar 08, 2012 | 25.80 | 25.94 | 25.74 | 25.90 | 81,270 | +0.33(+1.31%) |
Mar 07, 2012 | 25.55 | 25.57 | 25.41 | 25.56 | 203,061 | +0.16(+0.64%) |
Mar 06, 2012 | 25.50 | 25.57 | 25.38 | 25.40 | 665,238 | -0.41(-1.60%) |
Mar 05, 2012 | 25.78 | 25.82 | 25.69 | 25.81 | 35,068 | +0.12(+0.47%) |
Mar 02, 2012 | 25.70 | 25.71 | 25.63 | 25.69 | 42,713 | -0.14(-0.55%) |
Mar 01, 2012 | 25.78 | 25.86 | 25.77 | 25.84 | 129,544 | +0.10(+0.39%) |
Feb 29, 2012 | 25.77 | 25.87 | 25.73 | 25.74 | 144,590 | +0.01(+0.03%) |
Feb 28, 2012 | 25.62 | 25.74 | 25.60 | 25.73 | 106,383 | +0.09(+0.37%) |
Feb 27, 2012 | 25.45 | 25.69 | 25.45 | 25.63 | 91,131 | -0.02(-0.06%) |
Feb 24, 2012 | 25.57 | 25.71 | 25.56 | 25.65 | 88,531 | +0.05(+0.19%) |
Feb 23, 2012 | 25.39 | 25.61 | 25.35 | 25.60 | 47,543 | +0.14(+0.53%) |
Feb 22, 2012 | 25.49 | 25.49 | 25.38 | 25.47 | 194,786 | -0.04(-0.16%) |
Feb 21, 2012 | 25.61 | 25.61 | 25.45 | 25.51 | 66,282 | -0.11(-0.44%) |
Feb 17, 2012 | 25.60 | 25.62 | 25.53 | 25.62 | 74,355 | +0.05(+0.19%) |
Feb 16, 2012 | 25.32 | 25.59 | 25.32 | 25.57 | 64,277 | +0.33(+1.29%) |
Feb 15, 2012 | 25.42 | 25.43 | 25.24 | 25.24 | 588,651 | -0.08(-0.33%) |
Feb 14, 2012 | 25.26 | 25.33 | 25.18 | 25.33 | 59,162 | +0.05(+0.19%) |
Feb 13, 2012 | 25.31 | 25.34 | 25.23 | 25.28 | 32,908 | +0.15(+0.60%) |
Feb 10, 2012 | 25.10 | 25.14 | 25.07 | 25.13 | 32,993 | -0.17(-0.67%) |
Feb 09, 2012 | 25.27 | 25.31 | 25.15 | 25.30 | 60,221 | +0.12(+0.46%) |
Feb 08, 2012 | 25.25 | 25.26 | 25.10 | 25.18 | 108,103 | +0.00(+0.00%) |
Feb 07, 2012 | 25.09 | 25.26 | 25.08 | 25.18 | 225,481 | +0.12(+0.49%) |
Feb 06, 2012 | 24.97 | 25.08 | 24.97 | 25.06 | 71,280 | -0.06(-0.25%) |
Feb 03, 2012 | 25.06 | 25.14 | 25.01 | 25.12 | 176,268 | +0.22(+0.89%) |
Feb 02, 2012 | 24.88 | 24.93 | 24.84 | 24.90 | 75,429 | -0.03(-0.14%) |
Feb 01, 2012 | 24.93 | 25.05 | 24.90 | 24.93 | 380,586 | +0.25(+1.02%) |
Jan 31, 2012 | 24.78 | 24.78 | 24.60 | 24.68 | 84,491 | -0.04(-0.15%) |
Jan 30, 2012 | 24.61 | 24.76 | 24.61 | 24.72 | 38,513 | -0.14(-0.57%) |
Jan 27, 2012 | 24.93 | 24.95 | 24.77 | 24.86 | 54,370 | -0.04(-0.15%) |
Jan 26, 2012 | 24.99 | 25.07 | 24.86 | 24.90 | 64,258 | -0.04(-0.17%) |
Jan 25, 2012 | 24.64 | 25.00 | 24.61 | 24.94 | 70,904 | +0.21(+0.85%) |
Jan 24, 2012 | 24.60 | 24.73 | 24.60 | 24.73 | 112,679 | -0.06(-0.26%) |
Jan 23, 2012 | 24.82 | 24.82 | 24.66 | 24.79 | 88,425 | -0.01(-0.05%) |
Jan 20, 2012 | 24.67 | 24.81 | 24.64 | 24.81 | 423,092 | +0.08(+0.33%) |
Jan 19, 2012 | 24.67 | 24.73 | 24.57 | 24.72 | 66,325 | +0.02(+0.06%) |
Jan 18, 2012 | 24.61 | 24.71 | 24.53 | 24.71 | 86,499 | +0.22(+0.89%) |
Jan 17, 2012 | 24.61 | 24.64 | 24.45 | 24.49 | 183,994 | +0.11(+0.45%) |
Jan 13, 2012 | 24.37 | 24.41 | 24.27 | 24.38 | 53,343 | -0.24(-0.97%) |
Jan 12, 2012 | 24.64 | 24.67 | 24.55 | 24.62 | 148,952 | -0.07(-0.27%) |
Jan 11, 2012 | 24.66 | 24.71 | 24.58 | 24.69 | 100,204 | -0.24(-0.95%) |
Jan 10, 2012 | 25.02 | 25.02 | 24.88 | 24.93 | 172,735 | +0.17(+0.70%) |
Jan 09, 2012 | 24.80 | 24.85 | 24.67 | 24.75 | 246,415 | +0.07(+0.27%) |
Jan 06, 2012 | 24.82 | 24.82 | 24.64 | 24.69 | 105,489 | -0.21(-0.86%) |
Jan 05, 2012 | 24.87 | 24.96 | 24.78 | 24.90 | 95,353 | -0.14(-0.55%) |