Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.55 | 24.74 | 24.45 | 24.68 | 391,942 | +0.26(+1.08%) |
Mar 29, 2012 | 24.41 | 24.57 | 24.29 | 24.42 | 257,483 | -0.16(-0.64%) |
Mar 28, 2012 | 24.80 | 24.80 | 24.44 | 24.57 | 251,557 | -0.08(-0.33%) |
Mar 27, 2012 | 24.74 | 24.79 | 24.65 | 24.65 | 252,860 | -0.07(-0.28%) |
Mar 26, 2012 | 24.66 | 24.85 | 24.64 | 24.72 | 204,584 | +0.25(+1.02%) |
Mar 23, 2012 | 24.34 | 24.58 | 24.25 | 24.47 | 158,830 | +0.09(+0.37%) |
Mar 22, 2012 | 24.53 | 24.67 | 24.23 | 24.38 | 161,324 | -0.24(-0.99%) |
Mar 21, 2012 | 24.78 | 24.86 | 24.63 | 24.63 | 115,167 | -0.06(-0.26%) |
Mar 20, 2012 | 24.46 | 24.76 | 24.43 | 24.69 | 163,397 | +0.08(+0.32%) |
Mar 19, 2012 | 24.33 | 24.71 | 24.17 | 24.61 | 212,359 | +0.29(+1.21%) |
Mar 16, 2012 | 24.27 | 24.33 | 24.07 | 24.32 | 305,990 | +0.09(+0.39%) |
Mar 15, 2012 | 24.46 | 24.46 | 24.06 | 24.23 | 125,226 | -0.18(-0.74%) |
Mar 14, 2012 | 24.61 | 24.61 | 24.22 | 24.40 | 143,302 | -0.17(-0.69%) |
Mar 13, 2012 | 24.30 | 24.59 | 24.22 | 24.57 | 204,015 | +0.44(+1.82%) |
Mar 12, 2012 | 23.99 | 24.22 | 23.92 | 24.14 | 117,282 | +0.17(+0.73%) |
Mar 09, 2012 | 23.67 | 24.01 | 23.57 | 23.96 | 235,459 | +0.28(+1.18%) |
Mar 08, 2012 | 23.89 | 23.89 | 23.52 | 23.68 | 141,477 | -0.11(-0.48%) |
Mar 07, 2012 | 23.80 | 23.96 | 23.44 | 23.80 | 204,244 | +0.12(+0.53%) |
Mar 06, 2012 | 23.66 | 23.88 | 23.61 | 23.67 | 214,625 | -0.19(-0.80%) |
Mar 05, 2012 | 23.42 | 23.87 | 23.33 | 23.86 | 139,452 | +0.45(+1.94%) |
Mar 02, 2012 | 23.70 | 23.70 | 23.28 | 23.41 | 231,831 | -0.26(-1.12%) |
Mar 01, 2012 | 23.65 | 23.88 | 23.62 | 23.67 | 185,465 | +0.14(+0.59%) |
Feb 29, 2012 | 23.66 | 23.83 | 23.42 | 23.53 | 255,225 | -0.03(-0.15%) |
Feb 28, 2012 | 23.81 | 23.81 | 23.47 | 23.57 | 141,063 | -0.20(-0.86%) |
Feb 27, 2012 | 23.64 | 23.79 | 23.33 | 23.77 | 174,381 | +0.02(+0.06%) |
Feb 24, 2012 | 24.01 | 24.01 | 23.66 | 23.76 | 254,640 | -0.22(-0.92%) |
Feb 23, 2012 | 23.58 | 23.98 | 23.57 | 23.98 | 165,444 | +0.44(+1.87%) |
Feb 22, 2012 | 23.79 | 23.97 | 23.53 | 23.54 | 155,718 | -0.19(-0.80%) |
Feb 21, 2012 | 23.90 | 23.96 | 23.57 | 23.73 | 253,108 | -0.03(-0.13%) |
Feb 17, 2012 | 23.77 | 23.94 | 23.54 | 23.76 | 351,145 | -0.11(-0.48%) |
Feb 16, 2012 | 24.38 | 24.58 | 23.64 | 23.87 | 353,476 | -0.45(-1.87%) |
Feb 15, 2012 | 24.48 | 24.53 | 24.16 | 24.32 | 187,850 | -0.13(-0.53%) |
Feb 14, 2012 | 24.79 | 24.95 | 24.34 | 24.45 | 203,234 | -0.41(-1.67%) |
Feb 13, 2012 | 24.67 | 24.94 | 24.65 | 24.87 | 213,849 | +0.33(+1.36%) |
Feb 10, 2012 | 24.54 | 24.73 | 24.47 | 24.53 | 142,356 | -0.14(-0.57%) |
Feb 09, 2012 | 24.91 | 24.97 | 24.57 | 24.67 | 206,765 | -0.14(-0.58%) |
Feb 08, 2012 | 24.96 | 25.05 | 24.56 | 24.82 | 229,137 | -0.06(-0.24%) |
Feb 07, 2012 | 25.29 | 25.29 | 24.85 | 24.88 | 259,643 | -0.41(-1.64%) |
Feb 06, 2012 | 25.45 | 25.61 | 25.08 | 25.29 | 129,296 | -0.12(-0.47%) |
Feb 03, 2012 | 25.02 | 25.44 | 24.93 | 25.41 | 231,745 | +0.58(+2.33%) |
Feb 02, 2012 | 24.96 | 25.01 | 24.76 | 24.83 | 175,206 | -0.03(-0.12%) |
Feb 01, 2012 | 24.26 | 24.96 | 24.26 | 24.86 | 343,518 | +0.69(+2.87%) |
Jan 31, 2012 | 24.37 | 24.60 | 24.05 | 24.17 | 230,878 | +0.00(+0.00%) |
Jan 30, 2012 | 24.01 | 24.23 | 23.97 | 24.17 | 157,176 | +0.06(+0.27%) |
Jan 27, 2012 | 23.96 | 24.20 | 23.92 | 24.11 | 125,678 | +0.14(+0.60%) |
Jan 26, 2012 | 23.71 | 24.06 | 23.67 | 23.96 | 181,503 | +0.38(+1.63%) |
Jan 25, 2012 | 23.37 | 23.66 | 23.24 | 23.58 | 164,208 | +0.19(+0.83%) |
Jan 24, 2012 | 23.24 | 23.39 | 23.24 | 23.38 | 138,873 | +0.07(+0.30%) |
Jan 23, 2012 | 23.39 | 23.44 | 23.04 | 23.31 | 106,415 | -0.07(-0.30%) |
Jan 20, 2012 | 23.39 | 23.42 | 23.11 | 23.38 | 180,632 | +0.00(+0.00%) |
Jan 19, 2012 | 23.20 | 23.52 | 23.07 | 23.38 | 285,114 | +0.31(+1.34%) |
Jan 18, 2012 | 22.69 | 23.07 | 22.68 | 23.07 | 219,025 | +0.36(+1.58%) |
Jan 17, 2012 | 22.47 | 22.78 | 22.47 | 22.71 | 209,994 | +0.24(+1.09%) |
Jan 13, 2012 | 22.34 | 22.61 | 22.20 | 22.47 | 381,919 | -0.02(-0.07%) |
Jan 12, 2012 | 22.43 | 22.49 | 22.16 | 22.48 | 161,003 | +0.05(+0.22%) |
Jan 11, 2012 | 22.21 | 22.47 | 22.14 | 22.43 | 188,315 | +0.19(+0.88%) |
Jan 10, 2012 | 22.13 | 22.28 | 22.03 | 22.24 | 165,512 | +0.35(+1.62%) |
Jan 09, 2012 | 21.92 | 21.95 | 21.77 | 21.88 | 154,091 | +0.06(+0.27%) |
Jan 06, 2012 | 22.08 | 22.11 | 21.75 | 21.82 | 271,847 | -0.19(-0.88%) |
Jan 05, 2012 | 21.72 | 22.17 | 21.65 | 22.02 | 271,559 | +0.20(+0.92%) |