Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.57 | 26.71 | 26.29 | 26.29 | 509,713 | -0.18(-0.68%) |
Feb 28, 2012 | 26.69 | 26.75 | 26.36 | 26.47 | 446,579 | -0.28(-1.03%) |
Feb 27, 2012 | 26.61 | 26.95 | 26.36 | 26.75 | 327,337 | +0.03(+0.10%) |
Feb 24, 2012 | 26.93 | 27.19 | 26.58 | 26.72 | 807,281 | -0.11(-0.42%) |
Feb 23, 2012 | 25.70 | 26.92 | 25.70 | 26.83 | 1,118,790 | +1.43(+5.61%) |
Feb 22, 2012 | 25.35 | 25.47 | 25.22 | 25.41 | 728,848 | +0.02(+0.09%) |
Feb 21, 2012 | 25.04 | 25.42 | 25.04 | 25.38 | 407,389 | +0.34(+1.36%) |
Feb 17, 2012 | 25.05 | 25.07 | 24.88 | 25.04 | 577,337 | +0.10(+0.38%) |
Feb 16, 2012 | 24.62 | 25.04 | 24.62 | 24.95 | 674,350 | +0.25(+1.01%) |
Feb 15, 2012 | 24.95 | 24.95 | 24.67 | 24.70 | 443,548 | -0.13(-0.53%) |
Feb 14, 2012 | 24.87 | 24.95 | 24.68 | 24.83 | 682,141 | -0.31(-1.24%) |
Feb 13, 2012 | 25.32 | 25.41 | 25.07 | 25.14 | 633,027 | +0.05(+0.20%) |
Feb 10, 2012 | 25.06 | 25.36 | 25.03 | 25.09 | 232,404 | -0.22(-0.88%) |
Feb 09, 2012 | 25.38 | 25.38 | 25.09 | 25.31 | 226,676 | -0.03(-0.12%) |
Feb 08, 2012 | 25.34 | 25.43 | 25.05 | 25.34 | 301,026 | +0.09(+0.37%) |
Feb 07, 2012 | 25.16 | 25.44 | 25.06 | 25.25 | 259,924 | +0.05(+0.21%) |
Feb 06, 2012 | 25.36 | 25.38 | 25.13 | 25.19 | 213,921 | -0.28(-1.08%) |
Feb 03, 2012 | 25.35 | 25.48 | 25.16 | 25.47 | 489,941 | +0.47(+1.88%) |
Feb 02, 2012 | 25.27 | 25.30 | 24.94 | 25.00 | 512,734 | -0.16(-0.63%) |
Feb 01, 2012 | 24.57 | 25.21 | 24.46 | 25.16 | 788,541 | +0.70(+2.88%) |
Jan 31, 2012 | 24.44 | 24.52 | 24.15 | 24.45 | 402,011 | +0.16(+0.64%) |
Jan 30, 2012 | 24.13 | 24.40 | 23.97 | 24.30 | 378,544 | +0.05(+0.21%) |
Jan 27, 2012 | 24.12 | 24.31 | 23.89 | 24.25 | 340,326 | +0.01(+0.02%) |
Jan 26, 2012 | 24.30 | 24.33 | 24.12 | 24.24 | 330,442 | +0.00(+0.01%) |
Jan 25, 2012 | 24.17 | 24.30 | 24.09 | 24.24 | 343,544 | +0.02(+0.09%) |
Jan 24, 2012 | 24.14 | 24.32 | 24.00 | 24.22 | 505,881 | -0.07(-0.31%) |
Jan 23, 2012 | 24.47 | 24.50 | 24.18 | 24.29 | 696,105 | -0.14(-0.59%) |
Jan 20, 2012 | 24.30 | 24.56 | 24.27 | 24.44 | 510,658 | +0.12(+0.49%) |
Jan 19, 2012 | 24.09 | 24.34 | 23.95 | 24.32 | 367,775 | +0.22(+0.93%) |
Jan 18, 2012 | 23.97 | 24.11 | 23.82 | 24.09 | 314,168 | +0.10(+0.42%) |
Jan 17, 2012 | 24.04 | 24.28 | 23.97 | 23.99 | 374,442 | +0.01(+0.06%) |
Jan 13, 2012 | 24.03 | 24.17 | 23.91 | 23.97 | 522,778 | -0.33(-1.34%) |
Jan 12, 2012 | 24.20 | 24.56 | 24.15 | 24.30 | 639,146 | +0.16(+0.66%) |
Jan 11, 2012 | 23.93 | 24.23 | 23.86 | 24.14 | 522,702 | +0.18(+0.76%) |
Jan 10, 2012 | 23.80 | 23.96 | 23.66 | 23.96 | 399,187 | +0.37(+1.59%) |
Jan 09, 2012 | 23.71 | 23.73 | 23.45 | 23.59 | 1,006,685 | -0.01(-0.03%) |
Jan 06, 2012 | 23.67 | 23.81 | 23.45 | 23.59 | 368,526 | -0.07(-0.29%) |
Jan 05, 2012 | 23.48 | 23.68 | 23.26 | 23.66 | 308,120 | +0.08(+0.36%) |
Jan 04, 2012 | 23.60 | 23.66 | 23.34 | 23.58 | 421,817 | -0.34(-1.40%) |
Dec 30, 2011 | 24.15 | 24.21 | 23.90 | 23.91 | 227,767 | -0.23(-0.97%) |
Dec 29, 2011 | 24.06 | 24.27 | 24.03 | 24.15 | 200,468 | +0.13(+0.54%) |
Dec 28, 2011 | 24.32 | 24.32 | 23.91 | 24.02 | 326,423 | -0.31(-1.28%) |
Dec 27, 2011 | 23.83 | 24.41 | 23.78 | 24.33 | 587,659 | +0.59(+2.49%) |
Dec 23, 2011 | 23.90 | 23.93 | 23.70 | 23.74 | 195,441 | -0.05(-0.20%) |
Dec 21, 2011 | 23.62 | 23.87 | 23.59 | 23.79 | 398,361 | +0.04(+0.16%) |
Dec 20, 2011 | 23.64 | 23.89 | 23.52 | 23.75 | 628,206 | +0.50(+2.13%) |
Dec 19, 2011 | 23.53 | 23.67 | 23.20 | 23.25 | 409,040 | -0.20(-0.84%) |
Dec 16, 2011 | 23.74 | 23.81 | 23.24 | 23.45 | 1,700,868 | -0.15(-0.65%) |
Dec 15, 2011 | 23.73 | 23.79 | 23.50 | 23.60 | 359,038 | +0.11(+0.48%) |
Dec 14, 2011 | 23.35 | 23.82 | 23.26 | 23.49 | 451,920 | +0.01(+0.03%) |
Dec 13, 2011 | 23.76 | 24.07 | 23.36 | 23.48 | 379,626 | -0.15(-0.63%) |
Dec 12, 2011 | 23.57 | 23.65 | 23.34 | 23.63 | 422,863 | -0.22(-0.93%) |
Dec 09, 2011 | 23.34 | 23.96 | 23.30 | 23.85 | 376,649 | +0.60(+2.59%) |
Dec 08, 2011 | 23.53 | 23.59 | 23.22 | 23.25 | 440,969 | -0.44(-1.85%) |
Dec 07, 2011 | 23.66 | 23.73 | 23.31 | 23.69 | 480,895 | -0.16(-0.65%) |
Dec 06, 2011 | 23.71 | 24.02 | 23.51 | 23.84 | 878,872 | +0.16(+0.66%) |
Dec 05, 2011 | 23.58 | 23.82 | 23.50 | 23.69 | 524,311 | +0.38(+1.63%) |
Dec 02, 2011 | 23.39 | 23.68 | 23.29 | 23.31 | 378,279 | -0.02(-0.10%) |