Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.60 | 25.61 | 25.60 | 25.61 | 3,885 | +0.27(+1.05%) |
Mar 29, 2012 | 25.21 | 25.34 | 25.21 | 25.34 | 2,234 | -0.07(-0.28%) |
Mar 28, 2012 | 25.43 | 25.43 | 25.36 | 25.41 | 2,081 | -0.31(-1.20%) |
Mar 27, 2012 | 25.77 | 25.77 | 25.72 | 25.72 | 1,949 | -0.05(-0.20%) |
Mar 26, 2012 | 25.71 | 25.77 | 25.71 | 25.77 | 795 | +0.45(+1.76%) |
Mar 23, 2012 | 25.28 | 25.33 | 25.28 | 25.33 | 596 | +0.18(+0.72%) |
Mar 22, 2012 | 25.16 | 25.19 | 25.14 | 25.15 | 9,020 | -0.25(-0.96%) |
Mar 21, 2012 | 25.54 | 25.54 | 25.38 | 25.39 | 2,825 | -0.12(-0.49%) |
Mar 20, 2012 | 25.41 | 25.52 | 25.41 | 25.52 | 620 | -0.30(-1.17%) |
Mar 19, 2012 | 25.64 | 25.88 | 25.64 | 25.82 | 9,074 | +0.04(+0.16%) |
Mar 16, 2012 | 25.80 | 25.83 | 25.78 | 25.78 | 2,239 | +0.20(+0.79%) |
Mar 15, 2012 | 25.44 | 25.57 | 25.44 | 25.57 | 3,394 | +0.19(+0.74%) |
Mar 14, 2012 | 25.48 | 25.50 | 25.36 | 25.39 | 9,725 | -0.14(-0.57%) |
Mar 13, 2012 | 25.37 | 25.62 | 25.33 | 25.53 | 33,196 | +0.27(+1.06%) |
Mar 12, 2012 | 25.26 | 25.26 | 25.26 | 25.26 | 287 | -0.03(-0.12%) |
Mar 09, 2012 | 25.31 | 25.39 | 24.83 | 25.29 | 37,927 | -0.18(-0.69%) |
Mar 08, 2012 | 25.26 | 25.48 | 25.18 | 25.47 | 7,874 | +0.56(+2.24%) |
Mar 07, 2012 | 24.72 | 24.97 | 24.72 | 24.91 | 1,845 | +0.33(+1.35%) |
Mar 06, 2012 | 24.80 | 24.80 | 24.47 | 24.58 | 5,480 | -0.89(-3.51%) |
Mar 05, 2012 | 25.54 | 25.54 | 25.37 | 25.47 | 3,248 | -0.06(-0.23%) |
Mar 02, 2012 | 25.67 | 25.67 | 25.50 | 25.53 | 4,492 | -0.06(-0.24%) |
Mar 01, 2012 | 25.65 | 25.65 | 25.59 | 25.59 | 1,923 | -0.03(-0.13%) |
Feb 29, 2012 | 25.88 | 25.88 | 25.62 | 25.62 | 16,200 | -0.27(-1.06%) |
Feb 28, 2012 | 25.66 | 25.90 | 25.66 | 25.90 | 2,914 | +0.23(+0.90%) |
Feb 27, 2012 | 25.48 | 25.71 | 25.48 | 25.67 | 11,485 | -0.08(-0.31%) |
Feb 24, 2012 | 25.89 | 25.89 | 25.75 | 25.75 | 1,386 | +0.18(+0.70%) |
Feb 23, 2012 | 25.52 | 25.57 | 25.52 | 25.57 | 4,148 | +0.12(+0.45%) |
Feb 22, 2012 | 25.25 | 25.51 | 25.25 | 25.45 | 3,452 | +0.01(+0.02%) |
Feb 21, 2012 | 25.44 | 25.49 | 25.44 | 25.45 | 4,145 | +0.15(+0.58%) |
Feb 17, 2012 | 25.30 | 25.32 | 25.30 | 25.30 | 2,667 | +0.06(+0.26%) |
Feb 16, 2012 | 24.95 | 25.23 | 24.95 | 25.23 | 3,734 | +0.40(+1.61%) |
Feb 14, 2012 | 24.80 | 24.84 | 24.84 | 24.84 | 1,526 | -0.32(-1.27%) |
Feb 13, 2012 | 25.21 | 25.22 | 25.16 | 25.16 | 5,077 | +0.23(+0.93%) |
Feb 10, 2012 | 24.94 | 24.96 | 24.87 | 24.92 | 1,931 | -0.37(-1.48%) |
Feb 09, 2012 | 25.34 | 25.35 | 25.30 | 25.30 | 7,702 | +0.03(+0.11%) |
Feb 08, 2012 | 25.13 | 25.30 | 25.13 | 25.27 | 1,773 | +0.31(+1.24%) |
Feb 07, 2012 | 24.98 | 24.98 | 24.88 | 24.96 | 613 | -0.02(-0.09%) |
Feb 06, 2012 | 24.93 | 25.02 | 24.93 | 24.98 | 11,231 | -0.12(-0.48%) |
Feb 03, 2012 | 25.03 | 25.10 | 25.02 | 25.10 | 1,798 | +0.41(+1.66%) |
Feb 02, 2012 | 24.62 | 24.79 | 24.62 | 24.69 | 2,531 | +0.14(+0.59%) |
Feb 01, 2012 | 24.38 | 24.67 | 24.38 | 24.55 | 46,598 | +0.36(+1.49%) |
Jan 31, 2012 | 24.13 | 24.19 | 24.00 | 24.19 | 84,184 | +0.26(+1.08%) |
Jan 30, 2012 | 23.84 | 23.93 | 23.81 | 23.93 | 37,759 | -0.21(-0.87%) |
Jan 27, 2012 | 23.93 | 24.22 | 23.93 | 24.14 | 71,037 | +0.26(+1.09%) |
Jan 26, 2012 | 24.03 | 24.18 | 23.84 | 23.88 | 31,127 | -0.04(-0.18%) |
Jan 25, 2012 | 23.69 | 23.92 | 23.56 | 23.92 | 4,918 | +0.37(+1.58%) |
Jan 24, 2012 | 23.48 | 23.56 | 23.48 | 23.55 | 1,365 | -0.34(-1.44%) |
Jan 23, 2012 | 23.88 | 23.90 | 23.86 | 23.89 | 2,105 | +0.20(+0.85%) |
Jan 20, 2012 | 23.47 | 23.69 | 23.47 | 23.69 | 2,497 | +0.12(+0.49%) |
Jan 19, 2012 | 23.47 | 23.60 | 23.47 | 23.58 | 7,364 | +0.37(+1.58%) |
Jan 18, 2012 | 23.05 | 23.25 | 22.73 | 23.21 | 11,290 | +0.46(+2.03%) |
Jan 17, 2012 | 22.69 | 22.94 | 22.69 | 22.75 | 5,366 | -0.00(-0.02%) |
Jan 12, 2012 | 22.60 | 22.75 | 22.75 | 22.75 | 3,469 | +0.21(+0.92%) |
Jan 11, 2012 | 22.44 | 22.55 | 22.43 | 22.55 | 779 | +0.11(+0.48%) |
Jan 10, 2012 | 22.51 | 22.51 | 22.43 | 22.44 | 1,203 | +0.38(+1.71%) |
Jan 09, 2012 | 22.09 | 22.17 | 22.01 | 22.06 | 2,249 | -0.02(-0.11%) |
Jan 06, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 527 | -0.25(-1.10%) |
Jan 05, 2012 | 22.23 | 22.34 | 22.23 | 22.33 | 5,310 | -0.52(-2.30%) |