Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.37 | 24.53 | 23.86 | 24.39 | 726,986 | +0.06(+0.25%) |
Feb 28, 2012 | 24.24 | 24.47 | 24.12 | 24.33 | 610,511 | +0.16(+0.65%) |
Feb 27, 2012 | 23.86 | 24.34 | 23.54 | 24.17 | 653,678 | +0.21(+0.87%) |
Feb 24, 2012 | 24.33 | 24.44 | 23.94 | 23.96 | 733,999 | -0.31(-1.26%) |
Feb 23, 2012 | 24.47 | 24.47 | 24.06 | 24.27 | 524,079 | -0.15(-0.61%) |
Feb 22, 2012 | 24.44 | 24.61 | 24.16 | 24.42 | 538,961 | -0.02(-0.07%) |
Feb 21, 2012 | 24.86 | 24.94 | 24.25 | 24.44 | 531,937 | -0.39(-1.58%) |
Feb 17, 2012 | 25.23 | 25.25 | 24.80 | 24.83 | 410,269 | -0.31(-1.25%) |
Feb 16, 2012 | 24.67 | 25.27 | 24.61 | 25.14 | 595,823 | +0.51(+2.06%) |
Feb 15, 2012 | 24.76 | 24.85 | 24.44 | 24.64 | 531,391 | -0.10(-0.39%) |
Feb 14, 2012 | 24.49 | 24.74 | 24.45 | 24.73 | 473,023 | +0.19(+0.78%) |
Feb 13, 2012 | 24.75 | 25.48 | 24.42 | 24.54 | 1,075,139 | +0.13(+0.54%) |
Feb 10, 2012 | 25.33 | 27.74 | 24.28 | 24.41 | 3,008,648 | -0.69(-2.75%) |
Feb 09, 2012 | 24.92 | 25.22 | 24.51 | 25.10 | 714,333 | +0.14(+0.56%) |
Feb 08, 2012 | 25.04 | 25.20 | 24.67 | 24.96 | 392,445 | -0.12(-0.49%) |
Feb 07, 2012 | 24.76 | 25.13 | 24.64 | 25.08 | 570,757 | +0.24(+0.98%) |
Feb 06, 2012 | 24.88 | 24.89 | 24.69 | 24.84 | 377,759 | -0.15(-0.59%) |
Feb 03, 2012 | 24.81 | 25.33 | 24.78 | 24.99 | 650,542 | +0.45(+1.81%) |
Feb 02, 2012 | 24.32 | 24.75 | 24.04 | 24.54 | 620,243 | +0.27(+1.12%) |
Feb 01, 2012 | 23.35 | 24.32 | 23.23 | 24.27 | 879,813 | +1.04(+4.47%) |
Jan 31, 2012 | 24.52 | 24.52 | 23.07 | 23.23 | 1,692,262 | -1.32(-5.37%) |
Jan 30, 2012 | 24.25 | 24.69 | 24.09 | 24.55 | 862,729 | +0.10(+0.43%) |
Jan 27, 2012 | 23.96 | 24.59 | 23.75 | 24.44 | 581,631 | +0.37(+1.52%) |
Jan 26, 2012 | 24.20 | 24.24 | 23.88 | 24.08 | 563,137 | -0.05(-0.22%) |
Jan 25, 2012 | 23.20 | 24.21 | 23.14 | 24.13 | 951,821 | +0.91(+3.91%) |
Jan 24, 2012 | 22.60 | 23.25 | 22.34 | 23.22 | 767,709 | +0.53(+2.35%) |
Jan 23, 2012 | 22.26 | 22.83 | 21.90 | 22.69 | 1,292,358 | +0.50(+2.24%) |
Jan 20, 2012 | 22.42 | 22.58 | 22.14 | 22.19 | 1,302,943 | -0.19(-0.86%) |
Jan 19, 2012 | 22.32 | 22.82 | 22.04 | 22.38 | 1,058,274 | +0.10(+0.43%) |
Jan 18, 2012 | 21.75 | 22.40 | 21.48 | 22.29 | 571,641 | +0.55(+2.53%) |
Jan 17, 2012 | 21.97 | 22.01 | 21.47 | 21.74 | 427,954 | -0.05(-0.24%) |
Jan 13, 2012 | 22.56 | 22.62 | 21.73 | 21.79 | 663,527 | -0.89(-3.93%) |
Jan 12, 2012 | 22.75 | 22.86 | 22.58 | 22.68 | 535,571 | -0.02(-0.08%) |
Jan 11, 2012 | 22.82 | 23.13 | 22.63 | 22.70 | 689,890 | -0.26(-1.14%) |
Jan 10, 2012 | 22.79 | 23.13 | 22.78 | 22.96 | 454,090 | +0.39(+1.74%) |
Jan 09, 2012 | 22.87 | 23.09 | 22.51 | 22.57 | 643,551 | -0.22(-0.96%) |
Jan 06, 2012 | 23.23 | 23.41 | 22.75 | 22.79 | 452,366 | -0.42(-1.81%) |
Jan 05, 2012 | 23.16 | 23.34 | 22.80 | 23.20 | 603,934 | -0.08(-0.34%) |
Jan 04, 2012 | 23.14 | 23.52 | 23.14 | 23.28 | 439,045 | -0.01(-0.04%) |
Dec 30, 2011 | 23.63 | 23.81 | 23.29 | 23.29 | 242,654 | -0.52(-2.16%) |
Dec 29, 2011 | 23.32 | 23.88 | 23.26 | 23.81 | 225,170 | +0.58(+2.48%) |
Dec 28, 2011 | 23.69 | 23.75 | 23.19 | 23.23 | 207,215 | -0.52(-2.17%) |
Dec 27, 2011 | 23.61 | 23.84 | 23.57 | 23.75 | 171,543 | +0.05(+0.22%) |
Dec 23, 2011 | 23.71 | 23.87 | 23.66 | 23.69 | 126,574 | +0.50(+2.15%) |
Dec 21, 2011 | 23.27 | 23.28 | 22.86 | 23.20 | 365,989 | -0.10(-0.45%) |
Dec 20, 2011 | 23.14 | 23.48 | 23.00 | 23.30 | 560,807 | +0.69(+3.05%) |
Dec 19, 2011 | 23.05 | 23.16 | 22.52 | 22.61 | 509,021 | -0.26(-1.15%) |
Dec 16, 2011 | 23.03 | 23.38 | 22.69 | 22.87 | 1,108,142 | +0.01(+0.04%) |
Dec 15, 2011 | 22.32 | 23.10 | 22.17 | 22.86 | 656,697 | +0.82(+3.72%) |
Dec 14, 2011 | 22.39 | 22.65 | 22.02 | 22.04 | 635,789 | -0.53(-2.36%) |
Dec 13, 2011 | 23.80 | 23.89 | 22.48 | 22.58 | 397,610 | -1.13(-4.79%) |
Dec 12, 2011 | 23.49 | 23.71 | 23.16 | 23.71 | 344,491 | -0.01(-0.04%) |
Dec 09, 2011 | 23.31 | 24.03 | 23.19 | 23.72 | 302,833 | +0.43(+1.84%) |
Dec 08, 2011 | 23.27 | 23.61 | 23.13 | 23.29 | 403,032 | -0.19(-0.82%) |
Dec 07, 2011 | 23.31 | 23.73 | 23.03 | 23.48 | 282,608 | -0.01(-0.04%) |
Dec 06, 2011 | 23.45 | 23.68 | 23.23 | 23.49 | 343,050 | +0.08(+0.34%) |
Dec 05, 2011 | 23.64 | 23.64 | 23.28 | 23.41 | 349,884 | +0.08(+0.34%) |
Dec 02, 2011 | 23.00 | 23.44 | 22.85 | 23.34 | 401,241 | +0.64(+2.81%) |