Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.94 | 26.03 | 25.88 | 26.00 | 40,775 | +0.16(+0.62%) |
Mar 29, 2012 | 25.94 | 25.94 | 25.64 | 25.84 | 71,172 | -0.26(-1.00%) |
Mar 28, 2012 | 26.47 | 26.50 | 26.00 | 26.10 | 78,655 | -0.44(-1.65%) |
Mar 27, 2012 | 26.47 | 26.57 | 26.26 | 26.54 | 131,491 | +0.14(+0.53%) |
Mar 26, 2012 | 26.26 | 26.40 | 26.10 | 26.40 | 42,261 | +0.18(+0.69%) |
Mar 23, 2012 | 26.16 | 26.26 | 26.05 | 26.22 | 45,794 | +0.04(+0.15%) |
Mar 22, 2012 | 26.13 | 26.26 | 26.02 | 26.18 | 42,016 | -0.03(-0.11%) |
Mar 21, 2012 | 26.12 | 26.21 | 25.83 | 26.21 | 44,607 | +0.18(+0.69%) |
Mar 20, 2012 | 25.75 | 26.03 | 25.70 | 26.03 | 38,698 | +0.26(+1.01%) |
Mar 19, 2012 | 25.74 | 26.06 | 25.64 | 25.77 | 75,901 | -0.11(-0.43%) |
Mar 16, 2012 | 26.42 | 26.42 | 25.82 | 25.88 | 101,113 | -0.54(-2.04%) |
Mar 15, 2012 | 26.71 | 26.71 | 26.38 | 26.42 | 69,847 | -0.36(-1.34%) |
Mar 14, 2012 | 26.94 | 26.98 | 26.69 | 26.78 | 74,566 | -0.20(-0.74%) |
Mar 13, 2012 | 27.35 | 27.35 | 26.94 | 26.98 | 112,558 | -0.31(-1.14%) |
Mar 12, 2012 | 27.20 | 27.47 | 26.90 | 27.29 | 73,723 | +0.16(+0.59%) |
Mar 09, 2012 | 26.94 | 27.36 | 26.92 | 27.13 | 91,149 | +0.29(+1.08%) |
Mar 08, 2012 | 26.82 | 26.97 | 26.68 | 26.84 | 138,096 | +0.04(+0.15%) |
Mar 07, 2012 | 26.63 | 26.87 | 26.59 | 26.80 | 110,706 | +0.13(+0.49%) |
Mar 06, 2012 | 26.65 | 26.69 | 26.53 | 26.67 | 95,249 | -0.03(-0.11%) |
Mar 05, 2012 | 26.67 | 26.75 | 26.50 | 26.70 | 102,955 | +0.04(+0.15%) |
Mar 02, 2012 | 26.64 | 26.75 | 26.60 | 26.66 | 43,254 | +0.00(+0.00%) |
Mar 01, 2012 | 26.50 | 26.70 | 26.49 | 26.66 | 62,470 | +0.16(+0.60%) |
Feb 29, 2012 | 26.41 | 26.58 | 26.39 | 26.50 | 82,730 | +0.00(+0.00%) |
Feb 28, 2012 | 26.42 | 26.50 | 26.18 | 26.50 | 81,005 | +0.16(+0.61%) |
Feb 27, 2012 | 26.50 | 26.50 | 26.26 | 26.34 | 47,944 | -0.15(-0.57%) |
Feb 24, 2012 | 26.18 | 26.50 | 26.14 | 26.49 | 106,052 | +0.34(+1.30%) |
Feb 23, 2012 | 26.36 | 26.36 | 26.10 | 26.15 | 73,016 | -0.13(-0.49%) |
Feb 22, 2012 | 26.40 | 26.42 | 26.26 | 26.28 | 87,957 | -0.09(-0.34%) |
Feb 21, 2012 | 26.11 | 26.42 | 26.11 | 26.37 | 103,113 | +0.28(+1.07%) |
Feb 17, 2012 | 26.04 | 26.42 | 25.76 | 26.09 | 113,374 | +0.06(+0.23%) |
Feb 16, 2012 | 25.75 | 26.04 | 25.75 | 26.03 | 61,066 | +0.21(+0.81%) |
Feb 15, 2012 | 25.97 | 25.99 | 25.70 | 25.82 | 93,032 | -0.16(-0.62%) |
Feb 14, 2012 | 26.00 | 26.03 | 25.75 | 25.98 | 70,884 | -0.02(-0.08%) |
Feb 13, 2012 | 25.85 | 26.02 | 25.85 | 26.00 | 80,345 | +0.11(+0.42%) |
Feb 10, 2012 | 26.07 | 26.12 | 25.80 | 25.89 | 99,446 | -0.25(-0.96%) |
Feb 09, 2012 | 26.24 | 26.24 | 25.80 | 26.14 | 127,638 | +0.04(+0.15%) |
Feb 08, 2012 | 25.74 | 26.10 | 25.70 | 26.10 | 115,410 | +0.49(+1.91%) |
Feb 07, 2012 | 25.91 | 25.98 | 25.54 | 25.61 | 214,810 | -0.37(-1.42%) |
Feb 06, 2012 | 26.78 | 26.82 | 25.89 | 25.98 | 345,595 | -0.95(-3.53%) |
Feb 03, 2012 | 27.47 | 27.50 | 26.83 | 26.93 | 151,714 | -0.49(-1.79%) |
Feb 02, 2012 | 27.53 | 27.74 | 27.39 | 27.42 | 107,705 | -0.19(-0.69%) |
Feb 01, 2012 | 28.22 | 28.22 | 27.50 | 27.61 | 116,508 | +0.24(+0.88%) |
Jan 31, 2012 | 27.40 | 27.50 | 27.17 | 27.37 | 92,838 | +0.11(+0.40%) |
Jan 30, 2012 | 27.33 | 27.56 | 26.90 | 27.26 | 130,134 | -0.34(-1.23%) |
Jan 27, 2012 | 27.25 | 27.72 | 27.04 | 27.60 | 146,379 | +0.35(+1.28%) |
Jan 26, 2012 | 27.39 | 27.66 | 27.09 | 27.25 | 198,264 | +0.04(+0.15%) |
Jan 25, 2012 | 26.76 | 27.23 | 26.49 | 27.21 | 142,168 | +0.52(+1.95%) |
Jan 24, 2012 | 26.41 | 26.70 | 26.02 | 26.69 | 152,100 | +0.39(+1.48%) |
Jan 23, 2012 | 25.64 | 26.56 | 25.64 | 26.30 | 290,511 | +0.91(+3.58%) |
Jan 20, 2012 | 25.22 | 25.39 | 25.05 | 25.39 | 84,684 | +0.18(+0.71%) |
Jan 19, 2012 | 25.22 | 25.29 | 25.04 | 25.21 | 94,871 | -0.04(-0.16%) |
Jan 18, 2012 | 25.15 | 25.27 | 25.12 | 25.25 | 69,975 | +0.10(+0.40%) |
Jan 17, 2012 | 25.43 | 25.59 | 25.00 | 25.15 | 133,939 | -0.04(-0.16%) |
Jan 13, 2012 | 25.30 | 25.45 | 25.16 | 25.19 | 92,124 | -0.02(-0.08%) |
Jan 12, 2012 | 25.51 | 25.56 | 25.21 | 25.21 | 87,870 | -0.33(-1.29%) |
Jan 11, 2012 | 25.49 | 25.72 | 25.34 | 25.54 | 66,128 | -0.05(-0.20%) |
Jan 10, 2012 | 25.49 | 25.78 | 25.45 | 25.59 | 77,549 | +0.25(+0.99%) |
Jan 09, 2012 | 25.06 | 25.34 | 25.06 | 25.34 | 88,796 | +0.16(+0.64%) |
Jan 06, 2012 | 25.52 | 25.57 | 25.16 | 25.18 | 69,993 | -0.27(-1.06%) |
Jan 05, 2012 | 25.88 | 25.88 | 25.40 | 25.45 | 94,261 | -0.41(-1.59%) |