Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.79 | 23.94 | 23.71 | 23.78 | 250,834 | -0.03(-0.12%) |
Feb 28, 2012 | 24.01 | 24.02 | 23.65 | 23.81 | 210,086 | -0.25(-1.04%) |
Feb 27, 2012 | 23.92 | 24.36 | 23.71 | 24.06 | 324,560 | +0.04(+0.18%) |
Feb 24, 2012 | 24.29 | 24.35 | 24.00 | 24.01 | 186,331 | -0.27(-1.10%) |
Feb 23, 2012 | 24.02 | 24.29 | 23.96 | 24.28 | 171,534 | +0.24(+0.99%) |
Feb 22, 2012 | 24.34 | 24.45 | 24.00 | 24.04 | 225,535 | -0.30(-1.25%) |
Feb 21, 2012 | 24.35 | 24.47 | 24.22 | 24.35 | 207,118 | -0.04(-0.18%) |
Feb 17, 2012 | 24.31 | 24.40 | 24.27 | 24.39 | 145,266 | +0.16(+0.64%) |
Feb 16, 2012 | 24.10 | 24.29 | 24.05 | 24.24 | 143,293 | +0.13(+0.55%) |
Feb 15, 2012 | 24.27 | 24.27 | 24.01 | 24.10 | 187,341 | -0.03(-0.14%) |
Feb 14, 2012 | 24.30 | 24.45 | 23.99 | 24.14 | 209,341 | -0.26(-1.07%) |
Feb 13, 2012 | 24.29 | 24.45 | 24.26 | 24.40 | 225,564 | +0.30(+1.24%) |
Feb 10, 2012 | 24.07 | 24.22 | 23.97 | 24.10 | 201,353 | -0.15(-0.62%) |
Feb 09, 2012 | 24.14 | 24.30 | 23.96 | 24.25 | 253,638 | +0.09(+0.39%) |
Feb 08, 2012 | 24.35 | 24.50 | 24.11 | 24.15 | 250,908 | -0.22(-0.91%) |
Feb 07, 2012 | 23.96 | 24.46 | 23.96 | 24.37 | 253,843 | +0.33(+1.38%) |
Feb 06, 2012 | 24.88 | 24.88 | 23.65 | 24.04 | 390,635 | -0.92(-3.69%) |
Feb 03, 2012 | 24.79 | 24.97 | 24.61 | 24.96 | 298,383 | +0.40(+1.63%) |
Feb 02, 2012 | 24.80 | 24.85 | 24.50 | 24.56 | 186,225 | -0.18(-0.74%) |
Feb 01, 2012 | 24.32 | 24.79 | 24.32 | 24.75 | 379,361 | +0.51(+2.11%) |
Jan 31, 2012 | 24.55 | 24.57 | 24.22 | 24.24 | 305,482 | -0.18(-0.75%) |
Jan 30, 2012 | 24.36 | 24.52 | 24.20 | 24.42 | 385,700 | -0.06(-0.25%) |
Jan 27, 2012 | 24.73 | 24.74 | 24.41 | 24.48 | 243,255 | -0.40(-1.61%) |
Jan 26, 2012 | 24.78 | 25.07 | 24.68 | 24.88 | 312,219 | +0.17(+0.70%) |
Jan 25, 2012 | 24.51 | 24.74 | 24.46 | 24.71 | 172,191 | +0.14(+0.59%) |
Jan 24, 2012 | 24.54 | 24.63 | 24.38 | 24.56 | 150,075 | -0.18(-0.74%) |
Jan 23, 2012 | 24.85 | 25.01 | 24.62 | 24.75 | 180,024 | -0.03(-0.13%) |
Jan 20, 2012 | 24.53 | 24.83 | 24.53 | 24.78 | 234,263 | +0.17(+0.68%) |
Jan 19, 2012 | 24.58 | 24.70 | 24.43 | 24.61 | 305,616 | +0.08(+0.34%) |
Jan 18, 2012 | 24.29 | 24.53 | 24.20 | 24.53 | 223,781 | +0.22(+0.91%) |
Jan 17, 2012 | 24.44 | 24.64 | 24.14 | 24.31 | 416,090 | -0.04(-0.18%) |
Jan 13, 2012 | 23.96 | 24.41 | 23.95 | 24.35 | 472,753 | +0.19(+0.78%) |
Jan 12, 2012 | 24.39 | 24.56 | 24.07 | 24.16 | 529,700 | -0.29(-1.20%) |
Jan 11, 2012 | 24.68 | 24.70 | 24.42 | 24.46 | 467,053 | -0.40(-1.61%) |
Jan 10, 2012 | 24.77 | 24.99 | 24.49 | 24.86 | 394,432 | +0.32(+1.29%) |
Jan 09, 2012 | 24.69 | 24.74 | 24.30 | 24.54 | 331,884 | -0.08(-0.34%) |
Jan 06, 2012 | 24.76 | 24.91 | 24.46 | 24.62 | 305,870 | -0.16(-0.65%) |
Jan 05, 2012 | 24.20 | 24.79 | 24.02 | 24.78 | 613,206 | -0.08(-0.31%) |
Jan 04, 2012 | 25.23 | 25.28 | 24.82 | 24.86 | 275,622 | -0.44(-1.73%) |
Dec 30, 2011 | 25.54 | 25.54 | 25.30 | 25.30 | 266,146 | -0.24(-0.96%) |
Dec 29, 2011 | 25.50 | 25.62 | 25.38 | 25.54 | 203,869 | +0.21(+0.83%) |
Dec 28, 2011 | 25.61 | 25.62 | 25.29 | 25.33 | 269,275 | -0.10(-0.39%) |
Dec 27, 2011 | 25.20 | 25.59 | 25.14 | 25.43 | 160,744 | +0.13(+0.53%) |
Dec 23, 2011 | 25.23 | 25.37 | 25.00 | 25.30 | 168,929 | +0.18(+0.71%) |
Dec 21, 2011 | 24.94 | 25.18 | 24.86 | 25.12 | 332,120 | +0.18(+0.73%) |
Dec 20, 2011 | 24.77 | 25.11 | 24.76 | 24.94 | 343,801 | +0.57(+2.32%) |
Dec 19, 2011 | 24.74 | 25.00 | 24.34 | 24.37 | 341,331 | -0.28(-1.12%) |
Dec 16, 2011 | 25.13 | 25.32 | 24.62 | 24.65 | 967,921 | -0.44(-1.77%) |
Dec 15, 2011 | 25.28 | 25.28 | 25.03 | 25.09 | 346,859 | +0.01(+0.02%) |
Dec 14, 2011 | 24.83 | 25.32 | 24.77 | 25.09 | 331,040 | +0.13(+0.53%) |
Dec 13, 2011 | 25.31 | 25.48 | 24.82 | 24.96 | 301,411 | -0.16(-0.62%) |
Dec 12, 2011 | 25.28 | 25.32 | 24.96 | 25.11 | 411,670 | -0.30(-1.18%) |
Dec 09, 2011 | 24.79 | 25.51 | 24.73 | 25.41 | 569,993 | +0.79(+3.22%) |
Dec 08, 2011 | 24.43 | 24.84 | 24.24 | 24.62 | 700,806 | +0.07(+0.29%) |
Dec 07, 2011 | 24.52 | 24.76 | 24.25 | 24.55 | 1,381,447 | -0.01(-0.04%) |
Dec 06, 2011 | 24.56 | 24.66 | 24.43 | 24.56 | 368,634 | +0.03(+0.13%) |
Dec 05, 2011 | 24.44 | 24.68 | 24.32 | 24.53 | 473,348 | +0.42(+1.73%) |
Dec 02, 2011 | 24.27 | 24.61 | 24.04 | 24.11 | 506,073 | +0.05(+0.23%) |