Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.25 | 23.43 | 23.11 | 23.23 | 161,386 | +0.12(+0.51%) |
Feb 28, 2012 | 22.64 | 23.16 | 22.58 | 23.11 | 355,254 | +0.03(+0.14%) |
Feb 27, 2012 | 22.88 | 23.13 | 22.64 | 23.08 | 290,425 | -0.10(-0.44%) |
Feb 24, 2012 | 23.19 | 23.33 | 23.10 | 23.18 | 130,506 | -0.13(-0.54%) |
Feb 23, 2012 | 23.13 | 23.40 | 23.07 | 23.31 | 121,566 | +0.05(+0.20%) |
Feb 22, 2012 | 23.54 | 23.61 | 23.22 | 23.26 | 345,185 | -0.34(-1.43%) |
Feb 21, 2012 | 23.90 | 23.94 | 23.55 | 23.60 | 186,296 | -0.40(-1.68%) |
Feb 17, 2012 | 24.02 | 24.09 | 23.85 | 24.00 | 127,579 | +0.33(+1.41%) |
Feb 16, 2012 | 23.46 | 23.71 | 23.34 | 23.67 | 167,377 | +0.44(+1.90%) |
Feb 15, 2012 | 23.51 | 23.57 | 23.17 | 23.23 | 112,130 | -0.17(-0.73%) |
Feb 14, 2012 | 23.37 | 23.47 | 23.14 | 23.40 | 156,506 | -0.03(-0.13%) |
Feb 13, 2012 | 23.71 | 23.81 | 23.40 | 23.43 | 154,603 | -0.50(-2.11%) |
Feb 10, 2012 | 24.20 | 24.24 | 23.87 | 23.93 | 180,508 | -0.57(-2.31%) |
Feb 09, 2012 | 24.63 | 24.68 | 24.33 | 24.50 | 164,601 | +0.01(+0.03%) |
Feb 08, 2012 | 24.27 | 24.55 | 24.27 | 24.49 | 219,198 | -0.06(-0.25%) |
Feb 07, 2012 | 24.48 | 24.75 | 24.30 | 24.55 | 182,860 | -0.01(-0.03%) |
Feb 06, 2012 | 24.34 | 24.58 | 24.28 | 24.56 | 175,191 | +0.07(+0.29%) |
Feb 03, 2012 | 24.13 | 24.58 | 24.10 | 24.49 | 219,107 | +0.74(+3.10%) |
Feb 02, 2012 | 23.16 | 23.86 | 23.04 | 23.75 | 731,372 | +0.16(+0.66%) |
Feb 01, 2012 | 23.39 | 23.75 | 23.39 | 23.60 | 301,388 | +0.29(+1.27%) |
Jan 31, 2012 | 23.31 | 23.37 | 23.06 | 23.30 | 158,372 | +0.02(+0.10%) |
Jan 30, 2012 | 22.95 | 23.37 | 22.76 | 23.28 | 211,395 | -0.11(-0.46%) |
Jan 27, 2012 | 23.33 | 23.57 | 23.24 | 23.39 | 172,584 | +0.12(+0.53%) |
Jan 26, 2012 | 23.83 | 23.83 | 23.18 | 23.26 | 224,613 | -0.50(-2.12%) |
Jan 25, 2012 | 23.82 | 23.91 | 23.47 | 23.77 | 381,011 | -0.43(-1.76%) |
Jan 24, 2012 | 23.83 | 24.26 | 23.75 | 24.20 | 267,398 | +0.16(+0.68%) |
Jan 23, 2012 | 23.75 | 24.17 | 23.67 | 24.03 | 415,329 | -0.23(-0.93%) |
Jan 20, 2012 | 23.84 | 24.31 | 23.84 | 24.26 | 459,565 | -0.36(-1.45%) |
Jan 19, 2012 | 24.15 | 24.73 | 24.15 | 24.61 | 357,659 | +0.89(+3.76%) |
Jan 18, 2012 | 23.30 | 23.75 | 23.27 | 23.72 | 300,918 | +0.81(+3.52%) |
Jan 17, 2012 | 22.69 | 22.95 | 22.43 | 22.92 | 985,541 | -3.87(-14.45%) |
Jan 13, 2012 | 26.79 | 26.87 | 26.47 | 26.79 | 149,949 | -0.67(-2.46%) |
Jan 12, 2012 | 27.16 | 27.50 | 26.96 | 27.46 | 190,312 | +0.43(+1.58%) |
Jan 11, 2012 | 26.90 | 27.08 | 26.64 | 27.03 | 216,497 | +0.81(+3.11%) |
Jan 10, 2012 | 26.12 | 26.41 | 26.12 | 26.22 | 148,891 | +0.30(+1.17%) |
Jan 09, 2012 | 25.96 | 25.97 | 25.74 | 25.92 | 78,203 | +0.10(+0.39%) |
Jan 06, 2012 | 26.02 | 26.02 | 25.77 | 25.82 | 104,112 | -0.30(-1.16%) |
Jan 05, 2012 | 25.88 | 26.23 | 25.67 | 26.12 | 178,488 | -0.08(-0.30%) |
Jan 04, 2012 | 26.24 | 26.34 | 25.86 | 26.20 | 183,096 | +0.65(+2.55%) |
Dec 30, 2011 | 25.68 | 25.72 | 25.46 | 25.55 | 54,444 | -0.14(-0.54%) |
Dec 29, 2011 | 25.44 | 25.73 | 25.35 | 25.68 | 128,090 | +0.16(+0.61%) |
Dec 28, 2011 | 25.89 | 25.89 | 25.48 | 25.53 | 109,075 | -0.50(-1.94%) |
Dec 27, 2011 | 26.00 | 26.22 | 25.96 | 26.03 | 99,999 | -0.03(-0.12%) |
Dec 23, 2011 | 25.73 | 26.18 | 25.71 | 26.07 | 106,560 | +0.02(+0.06%) |
Dec 21, 2011 | 25.94 | 26.15 | 25.72 | 26.05 | 347,331 | -0.08(-0.30%) |
Dec 20, 2011 | 25.52 | 26.26 | 25.39 | 26.13 | 678,861 | +0.64(+2.50%) |
Dec 19, 2011 | 26.45 | 26.54 | 25.43 | 25.49 | 298,204 | -0.58(-2.23%) |
Dec 16, 2011 | 25.94 | 26.22 | 25.91 | 26.07 | 389,203 | +0.32(+1.24%) |
Dec 15, 2011 | 25.72 | 25.91 | 25.61 | 25.75 | 192,469 | +0.05(+0.18%) |
Dec 14, 2011 | 26.13 | 26.17 | 25.57 | 25.71 | 213,540 | -0.77(-2.90%) |
Dec 13, 2011 | 26.81 | 27.13 | 26.38 | 26.48 | 265,525 | -0.28(-1.04%) |
Dec 12, 2011 | 26.51 | 26.79 | 26.34 | 26.76 | 241,075 | -0.05(-0.17%) |
Dec 09, 2011 | 26.37 | 26.90 | 26.32 | 26.80 | 312,520 | +0.26(+0.99%) |
Dec 08, 2011 | 26.93 | 27.06 | 26.48 | 26.54 | 169,831 | -0.78(-2.84%) |
Dec 07, 2011 | 27.17 | 27.45 | 26.96 | 27.31 | 182,735 | -0.02(-0.06%) |
Dec 06, 2011 | 27.51 | 27.51 | 27.17 | 27.33 | 116,727 | -0.17(-0.62%) |
Dec 05, 2011 | 27.79 | 27.86 | 27.42 | 27.50 | 217,626 | +0.50(+1.84%) |
Dec 02, 2011 | 27.24 | 27.26 | 26.93 | 27.00 | 154,933 | +0.39(+1.46%) |