Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.70 | 25.88 | 25.68 | 25.85 | 1,627 | -0.04(-0.14%) |
Feb 28, 2012 | 25.89 | 26.00 | 25.78 | 25.89 | 4,927 | -0.06(-0.25%) |
Feb 27, 2012 | 25.64 | 25.96 | 25.64 | 25.95 | 9,141 | +0.17(+0.66%) |
Feb 24, 2012 | 25.78 | 25.80 | 25.73 | 25.78 | 2,517 | +0.26(+1.04%) |
Feb 23, 2012 | 25.48 | 25.64 | 25.46 | 25.52 | 1,916 | -0.01(-0.02%) |
Feb 22, 2012 | 25.52 | 25.58 | 25.45 | 25.52 | 3,141 | -0.04(-0.16%) |
Feb 21, 2012 | 25.66 | 25.74 | 25.41 | 25.56 | 6,201 | -0.11(-0.43%) |
Feb 17, 2012 | 25.71 | 25.74 | 25.66 | 25.67 | 6,596 | +0.06(+0.22%) |
Feb 16, 2012 | 25.61 | 25.72 | 25.37 | 25.62 | 7,842 | +0.20(+0.80%) |
Feb 15, 2012 | 25.33 | 25.42 | 25.33 | 25.42 | 738 | +0.06(+0.25%) |
Feb 14, 2012 | 25.17 | 25.38 | 25.15 | 25.35 | 5,290 | +0.30(+1.19%) |
Feb 13, 2012 | 25.20 | 25.20 | 25.02 | 25.05 | 17,442 | -0.00(-0.01%) |
Feb 10, 2012 | 25.08 | 25.08 | 24.93 | 25.06 | 4,000 | +0.04(+0.15%) |
Feb 09, 2012 | 24.81 | 25.03 | 24.81 | 25.02 | 6,945 | +0.35(+1.42%) |
Feb 08, 2012 | 24.64 | 24.67 | 24.47 | 24.67 | 3,161 | +0.02(+0.09%) |
Feb 07, 2012 | 24.61 | 24.66 | 24.51 | 24.65 | 3,610 | +0.02(+0.08%) |
Feb 06, 2012 | 24.52 | 24.63 | 24.46 | 24.63 | 4,890 | +0.11(+0.47%) |
Feb 03, 2012 | 24.42 | 24.51 | 24.37 | 24.51 | 3,629 | +0.50(+2.07%) |
Feb 02, 2012 | 23.96 | 24.02 | 23.93 | 24.01 | 3,747 | +0.21(+0.89%) |
Feb 01, 2012 | 23.66 | 23.88 | 23.66 | 23.80 | 4,324 | +0.29(+1.21%) |
Jan 31, 2012 | 23.62 | 23.62 | 23.37 | 23.52 | 4,835 | +0.06(+0.24%) |
Jan 30, 2012 | 23.39 | 23.46 | 23.36 | 23.46 | 2,712 | -0.08(-0.35%) |
Jan 27, 2012 | 23.53 | 23.60 | 23.49 | 23.54 | 835 | -0.04(-0.17%) |
Jan 26, 2012 | 23.78 | 23.82 | 23.52 | 23.58 | 3,946 | -0.15(-0.63%) |
Jan 25, 2012 | 23.43 | 23.73 | 23.43 | 23.73 | 3,155 | +0.28(+1.19%) |
Jan 24, 2012 | 23.32 | 23.45 | 23.21 | 23.45 | 2,333 | +0.07(+0.28%) |
Jan 23, 2012 | 23.39 | 23.39 | 23.28 | 23.39 | 4,160 | +0.11(+0.48%) |
Jan 20, 2012 | 23.35 | 23.35 | 23.24 | 23.28 | 3,342 | -0.06(-0.24%) |
Jan 19, 2012 | 23.26 | 23.40 | 23.22 | 23.33 | 5,011 | +0.11(+0.46%) |
Jan 18, 2012 | 23.09 | 23.23 | 23.08 | 23.23 | 3,485 | +0.16(+0.69%) |
Jan 17, 2012 | 23.09 | 23.18 | 23.07 | 23.07 | 3,486 | +0.21(+0.94%) |
Jan 13, 2012 | 22.87 | 22.95 | 22.81 | 22.85 | 89,872 | -0.07(-0.31%) |
Jan 12, 2012 | 22.93 | 22.93 | 22.92 | 22.93 | 6,118 | +0.04(+0.19%) |
Jan 11, 2012 | 22.68 | 22.88 | 22.68 | 22.88 | 1,171 | +0.49(+2.18%) |
Jan 09, 2012 | 22.47 | 22.39 | 22.39 | 22.39 | 3,146 | -0.00(-0.00%) |
Jan 06, 2012 | 22.37 | 22.39 | 22.37 | 22.39 | 524 | +0.04(+0.16%) |
Jan 05, 2012 | 22.34 | 22.38 | 22.34 | 22.36 | 2,387 | +0.08(+0.36%) |
Jan 04, 2012 | 22.21 | 22.28 | 22.21 | 22.28 | 2,193 | +0.19(+0.85%) |
Dec 30, 2011 | 22.09 | 22.09 | 22.09 | 22.09 | 217 | -0.02(-0.08%) |
Dec 29, 2011 | 22.04 | 22.11 | 22.04 | 22.11 | 217 | +0.14(+0.63%) |
Dec 28, 2011 | 21.98 | 21.98 | 21.97 | 21.97 | 3,255 | -0.22(-1.01%) |
Dec 27, 2011 | 22.22 | 22.22 | 22.16 | 22.19 | 768 | +0.09(+0.42%) |
Dec 23, 2011 | 22.04 | 22.12 | 22.04 | 22.10 | 1,430 | +0.37(+1.68%) |
Dec 21, 2011 | 21.73 | 21.73 | 21.73 | 21.73 | 134 | -0.11(-0.50%) |
Dec 20, 2011 | 21.61 | 21.85 | 21.61 | 21.84 | 6,015 | +0.37(+1.70%) |
Dec 19, 2011 | 21.54 | 21.54 | 21.48 | 21.48 | 643 | -0.03(-0.13%) |
Dec 16, 2011 | 21.46 | 21.51 | 21.46 | 21.51 | 936 | +0.15(+0.69%) |
Dec 15, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 109 | +0.10(+0.47%) |
Dec 14, 2011 | 21.30 | 21.30 | 21.15 | 21.26 | 5,851 | -0.31(-1.44%) |
Dec 13, 2011 | 21.91 | 21.98 | 21.57 | 21.57 | 3,025 | -0.26(-1.21%) |
Dec 12, 2011 | 21.91 | 21.91 | 21.74 | 21.83 | 1,734 | -0.23(-1.04%) |
Dec 09, 2011 | 21.95 | 22.06 | 21.95 | 22.06 | 886 | +0.32(+1.45%) |
Dec 08, 2011 | 21.93 | 21.93 | 21.75 | 21.75 | 1,790 | -0.52(-2.32%) |
Dec 07, 2011 | 22.26 | 22.26 | 22.26 | 22.26 | 109 | +0.05(+0.21%) |
Dec 06, 2011 | 22.22 | 22.22 | 22.22 | 22.22 | 328 | -0.06(-0.25%) |
Dec 05, 2011 | 22.46 | 22.50 | 22.27 | 22.27 | 1,989 | -0.05(-0.21%) |
Dec 02, 2011 | 22.29 | 22.32 | 22.23 | 22.32 | 11,753 | +0.15(+0.69%) |