Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.36 | 26.36 | 25.95 | 25.95 | 15,143 | -0.32(-1.20%) |
Feb 28, 2012 | 26.07 | 26.33 | 26.07 | 26.27 | 60,197 | +0.31(+1.19%) |
Feb 27, 2012 | 25.90 | 26.03 | 25.88 | 25.96 | 13,259 | -0.21(-0.80%) |
Feb 24, 2012 | 26.19 | 26.29 | 26.13 | 26.17 | 20,109 | -0.01(-0.04%) |
Feb 23, 2012 | 25.94 | 26.18 | 25.94 | 26.18 | 12,764 | +0.41(+1.59%) |
Feb 22, 2012 | 25.76 | 25.85 | 25.69 | 25.77 | 11,982 | +0.11(+0.43%) |
Feb 21, 2012 | 25.57 | 25.79 | 25.48 | 25.66 | 11,880 | +0.52(+2.07%) |
Feb 17, 2012 | 25.31 | 25.31 | 24.91 | 25.14 | 20,847 | -0.97(-3.72%) |
Feb 16, 2012 | 25.31 | 26.11 | 25.31 | 26.11 | 27,519 | +0.87(+3.45%) |
Feb 15, 2012 | 25.48 | 25.48 | 25.18 | 25.24 | 18,088 | -0.42(-1.64%) |
Feb 14, 2012 | 25.63 | 25.69 | 25.48 | 25.66 | 21,145 | -0.16(-0.62%) |
Feb 13, 2012 | 25.91 | 25.95 | 25.76 | 25.82 | 18,766 | +0.26(+1.02%) |
Feb 10, 2012 | 25.72 | 25.81 | 25.52 | 25.56 | 22,333 | -0.69(-2.63%) |
Feb 09, 2012 | 26.17 | 26.30 | 25.97 | 26.25 | 19,931 | +0.48(+1.86%) |
Feb 08, 2012 | 25.83 | 25.95 | 25.66 | 25.77 | 28,580 | -0.04(-0.15%) |
Feb 07, 2012 | 25.65 | 25.94 | 25.58 | 25.81 | 12,993 | +0.27(+1.06%) |
Feb 06, 2012 | 25.49 | 25.64 | 25.45 | 25.54 | 15,385 | -0.11(-0.43%) |
Feb 03, 2012 | 25.53 | 25.75 | 25.53 | 25.65 | 19,875 | +0.15(+0.59%) |
Feb 02, 2012 | 25.59 | 25.69 | 25.48 | 25.50 | 16,621 | -0.08(-0.31%) |
Feb 01, 2012 | 25.47 | 25.95 | 25.47 | 25.58 | 20,582 | +0.38(+1.51%) |
Jan 31, 2012 | 25.34 | 25.34 | 25.04 | 25.20 | 49,637 | +0.29(+1.16%) |
Jan 30, 2012 | 24.92 | 25.00 | 24.74 | 24.91 | 24,165 | -0.15(-0.60%) |
Jan 27, 2012 | 25.01 | 25.20 | 24.95 | 25.06 | 29,028 | -0.09(-0.36%) |
Jan 26, 2012 | 25.36 | 25.36 | 25.05 | 25.15 | 23,479 | -0.02(-0.08%) |
Jan 25, 2012 | 24.87 | 25.30 | 24.70 | 25.17 | 35,083 | -0.25(-0.98%) |
Jan 24, 2012 | 25.20 | 25.44 | 25.20 | 25.42 | 51,897 | -0.01(-0.04%) |
Jan 23, 2012 | 25.35 | 25.48 | 25.22 | 25.43 | 265,580 | -0.02(-0.08%) |
Jan 20, 2012 | 25.34 | 25.45 | 25.29 | 25.45 | 24,332 | -0.17(-0.66%) |
Jan 19, 2012 | 25.44 | 25.62 | 25.31 | 25.62 | 39,578 | +0.07(+0.27%) |
Jan 18, 2012 | 25.37 | 25.55 | 25.15 | 25.55 | 21,379 | +0.44(+1.75%) |
Jan 17, 2012 | 24.98 | 25.22 | 24.96 | 25.11 | 31,888 | +0.36(+1.45%) |
Jan 13, 2012 | 24.69 | 24.75 | 24.48 | 24.75 | 34,966 | -0.12(-0.48%) |
Jan 12, 2012 | 24.99 | 24.99 | 24.74 | 24.87 | 97,894 | -0.03(-0.12%) |
Jan 11, 2012 | 24.68 | 24.94 | 24.55 | 24.90 | 35,107 | -0.05(-0.20%) |
Jan 10, 2012 | 24.95 | 25.11 | 24.87 | 24.95 | 73,940 | +0.71(+2.93%) |
Jan 09, 2012 | 24.16 | 24.31 | 23.97 | 24.24 | 34,888 | +0.20(+0.83%) |
Jan 06, 2012 | 24.17 | 24.20 | 24.01 | 24.04 | 26,539 | -0.41(-1.68%) |
Jan 05, 2012 | 24.40 | 24.49 | 24.29 | 24.45 | 25,194 | -0.57(-2.28%) |
Jan 04, 2012 | 25.14 | 25.18 | 24.93 | 25.02 | 37,112 | +0.42(+1.71%) |
Dec 30, 2011 | 24.61 | 24.78 | 24.54 | 24.60 | 21,297 | -0.15(-0.61%) |
Dec 29, 2011 | 24.23 | 24.85 | 24.23 | 24.75 | 23,548 | +0.49(+2.02%) |
Dec 28, 2011 | 24.50 | 24.54 | 24.11 | 24.26 | 23,376 | -0.14(-0.57%) |
Dec 27, 2011 | 24.33 | 24.48 | 24.30 | 24.40 | 49,449 | +0.18(+0.74%) |
Dec 23, 2011 | 24.01 | 24.27 | 23.97 | 24.22 | 28,558 | +0.32(+1.34%) |
Dec 21, 2011 | 23.95 | 24.01 | 23.72 | 23.90 | 38,548 | +0.01(+0.04%) |
Dec 20, 2011 | 23.80 | 24.05 | 23.80 | 23.89 | 53,205 | +0.88(+3.82%) |
Dec 19, 2011 | 23.53 | 23.57 | 22.98 | 23.01 | 106,907 | -0.10(-0.43%) |
Dec 16, 2011 | 23.35 | 23.45 | 23.06 | 23.11 | 72,096 | -0.22(-0.94%) |
Dec 15, 2011 | 23.51 | 23.55 | 23.30 | 23.33 | 22,666 | +0.20(+0.86%) |
Dec 14, 2011 | 23.35 | 23.41 | 23.05 | 23.13 | 28,597 | -0.27(-1.15%) |
Dec 13, 2011 | 24.06 | 24.21 | 23.30 | 23.40 | 31,284 | -0.50(-2.09%) |
Dec 12, 2011 | 24.12 | 24.16 | 23.82 | 23.90 | 43,451 | -0.69(-2.81%) |
Dec 09, 2011 | 24.33 | 24.74 | 24.27 | 24.59 | 31,968 | +0.57(+2.37%) |
Dec 08, 2011 | 24.35 | 24.35 | 23.98 | 24.02 | 64,046 | -0.76(-3.07%) |
Dec 07, 2011 | 24.25 | 24.86 | 24.25 | 24.78 | 55,278 | +0.10(+0.41%) |
Dec 06, 2011 | 24.62 | 24.86 | 24.53 | 24.68 | 44,991 | +0.30(+1.23%) |
Dec 05, 2011 | 24.79 | 24.92 | 24.32 | 24.38 | 30,101 | -0.10(-0.41%) |
Dec 02, 2011 | 24.95 | 24.95 | 24.37 | 24.48 | 22,796 | -0.32(-1.29%) |