Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.06 | 25.07 | 24.75 | 24.80 | 802,907 | -0.18(-0.72%) |
Mar 29, 2012 | 24.93 | 25.03 | 24.75 | 24.98 | 903,430 | -0.12(-0.48%) |
Mar 28, 2012 | 25.25 | 25.27 | 24.82 | 25.10 | 1,101,396 | -0.10(-0.40%) |
Mar 27, 2012 | 25.06 | 25.21 | 24.77 | 25.20 | 1,148,174 | +0.18(+0.72%) |
Mar 26, 2012 | 24.54 | 25.21 | 24.54 | 25.02 | 1,152,158 | +0.57(+2.33%) |
Mar 23, 2012 | 24.46 | 24.50 | 24.10 | 24.45 | 573,486 | +0.02(+0.08%) |
Mar 22, 2012 | 24.25 | 24.48 | 24.19 | 24.43 | 625,149 | +0.03(+0.12%) |
Mar 21, 2012 | 24.35 | 24.61 | 24.28 | 24.40 | 1,260,553 | +0.16(+0.66%) |
Mar 20, 2012 | 24.39 | 24.49 | 24.16 | 24.24 | 1,809,730 | -0.20(-0.82%) |
Mar 19, 2012 | 24.47 | 24.58 | 24.30 | 24.44 | 1,747,124 | -0.02(-0.08%) |
Mar 16, 2012 | 24.92 | 24.94 | 24.45 | 24.46 | 1,288,713 | -0.43(-1.73%) |
Mar 15, 2012 | 24.96 | 25.07 | 24.77 | 24.89 | 605,333 | +0.02(+0.08%) |
Mar 14, 2012 | 25.20 | 25.28 | 24.77 | 24.87 | 1,048,542 | -0.21(-0.84%) |
Mar 13, 2012 | 25.09 | 25.24 | 24.83 | 25.08 | 1,326,007 | +0.08(+0.32%) |
Mar 12, 2012 | 25.61 | 25.61 | 24.96 | 25.00 | 1,539,342 | -0.59(-2.31%) |
Mar 09, 2012 | 25.06 | 25.63 | 24.86 | 25.59 | 3,609,874 | +0.64(+2.57%) |
Mar 08, 2012 | 24.63 | 25.03 | 24.56 | 24.95 | 1,822,840 | +0.45(+1.84%) |
Mar 07, 2012 | 24.33 | 24.53 | 24.09 | 24.50 | 742,010 | +0.28(+1.16%) |
Mar 06, 2012 | 24.13 | 24.28 | 24.06 | 24.22 | 1,618,840 | -0.17(-0.70%) |
Mar 05, 2012 | 24.01 | 24.42 | 24.01 | 24.39 | 1,007,269 | +0.28(+1.16%) |
Mar 02, 2012 | 24.00 | 24.31 | 23.94 | 24.11 | 739,855 | +0.03(+0.12%) |
Mar 01, 2012 | 23.80 | 24.18 | 23.77 | 24.08 | 1,109,413 | +0.28(+1.18%) |
Feb 29, 2012 | 23.53 | 23.91 | 23.17 | 23.80 | 1,164,593 | +0.36(+1.54%) |
Feb 28, 2012 | 23.42 | 23.66 | 23.22 | 23.44 | 845,181 | -0.01(-0.04%) |
Feb 27, 2012 | 23.24 | 23.50 | 23.12 | 23.45 | 1,339,507 | +0.13(+0.56%) |
Feb 24, 2012 | 23.45 | 23.55 | 23.22 | 23.32 | 936,169 | -0.14(-0.60%) |
Feb 23, 2012 | 23.43 | 23.88 | 23.30 | 23.46 | 935,345 | +0.03(+0.13%) |
Feb 22, 2012 | 23.48 | 23.61 | 23.34 | 23.43 | 1,136,405 | -0.15(-0.64%) |
Feb 21, 2012 | 23.62 | 23.80 | 23.29 | 23.58 | 1,498,670 | -0.04(-0.17%) |
Feb 17, 2012 | 23.35 | 23.69 | 23.26 | 23.62 | 1,211,812 | +0.45(+1.94%) |
Feb 16, 2012 | 23.22 | 23.44 | 23.03 | 23.17 | 1,386,354 | -0.08(-0.34%) |
Feb 15, 2012 | 23.29 | 23.57 | 23.05 | 23.25 | 1,594,066 | +0.09(+0.39%) |
Feb 14, 2012 | 22.88 | 23.21 | 22.73 | 23.16 | 1,361,404 | -0.04(-0.17%) |
Feb 13, 2012 | 23.07 | 23.53 | 23.01 | 23.20 | 2,305,378 | +0.28(+1.22%) |
Feb 10, 2012 | 22.00 | 22.92 | 21.90 | 22.92 | 3,645,378 | +0.99(+4.51%) |
Feb 09, 2012 | 21.74 | 22.15 | 21.74 | 21.93 | 3,441,970 | +0.28(+1.29%) |
Feb 08, 2012 | 20.95 | 21.70 | 20.92 | 21.65 | 5,172,534 | +0.83(+3.99%) |
Feb 07, 2012 | 20.96 | 21.15 | 20.77 | 20.82 | 8,698,446 | -1.03(-4.71%) |
Feb 06, 2012 | 21.82 | 22.05 | 21.72 | 21.85 | 1,407,038 | +0.03(+0.14%) |
Feb 03, 2012 | 22.01 | 22.14 | 21.50 | 21.82 | 1,996,680 | -0.12(-0.55%) |
Feb 02, 2012 | 20.93 | 21.99 | 20.73 | 21.94 | 2,224,669 | +1.24(+5.99%) |
Feb 01, 2012 | 20.67 | 20.84 | 20.66 | 20.70 | 835,119 | +0.08(+0.39%) |
Jan 31, 2012 | 20.71 | 20.72 | 20.34 | 20.62 | 996,713 | -0.06(-0.29%) |
Jan 30, 2012 | 20.70 | 20.89 | 20.61 | 20.68 | 552,173 | -0.05(-0.24%) |
Jan 27, 2012 | 20.49 | 20.86 | 20.49 | 20.73 | 516,479 | +0.15(+0.73%) |
Jan 26, 2012 | 20.37 | 20.73 | 20.36 | 20.58 | 765,837 | +0.13(+0.64%) |
Jan 25, 2012 | 20.14 | 20.51 | 20.00 | 20.45 | 729,914 | +0.27(+1.34%) |
Jan 24, 2012 | 19.95 | 20.33 | 19.84 | 20.18 | 914,167 | +0.05(+0.25%) |
Jan 23, 2012 | 20.07 | 20.33 | 19.95 | 20.13 | 661,326 | -0.04(-0.20%) |
Jan 20, 2012 | 20.45 | 20.53 | 20.14 | 20.17 | 518,431 | -0.33(-1.61%) |
Jan 19, 2012 | 20.42 | 20.61 | 20.30 | 20.50 | 1,076,784 | +0.08(+0.39%) |
Jan 18, 2012 | 19.95 | 20.42 | 19.91 | 20.42 | 1,122,559 | +0.36(+1.79%) |
Jan 17, 2012 | 20.24 | 20.36 | 20.03 | 20.06 | 658,902 | -0.18(-0.89%) |
Jan 13, 2012 | 20.04 | 20.35 | 20.00 | 20.24 | 656,051 | +0.08(+0.40%) |
Jan 12, 2012 | 20.14 | 20.28 | 19.89 | 20.16 | 1,175,184 | +0.12(+0.60%) |
Jan 11, 2012 | 19.85 | 20.09 | 19.63 | 20.04 | 1,241,248 | +0.06(+0.30%) |
Jan 10, 2012 | 20.61 | 20.61 | 19.92 | 19.98 | 1,802,590 | -0.42(-2.06%) |
Jan 09, 2012 | 20.45 | 20.55 | 20.15 | 20.40 | 1,364,580 | -0.12(-0.58%) |
Jan 06, 2012 | 20.63 | 20.75 | 20.44 | 20.52 | 892,909 | -0.16(-0.77%) |
Jan 05, 2012 | 20.47 | 20.74 | 20.36 | 20.68 | 1,398,184 | +0.10(+0.49%) |