Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.85 | 23.94 | 23.61 | 23.94 | 646,031 | +0.09(+0.38%) |
Feb 28, 2012 | 23.85 | 23.94 | 23.66 | 23.85 | 336,159 | +0.03(+0.13%) |
Feb 27, 2012 | 23.85 | 24.00 | 23.72 | 23.82 | 492,628 | -0.19(-0.79%) |
Feb 24, 2012 | 24.50 | 24.59 | 23.75 | 24.01 | 896,548 | -0.58(-2.36%) |
Feb 23, 2012 | 24.61 | 24.67 | 24.46 | 24.59 | 314,436 | +0.16(+0.65%) |
Feb 22, 2012 | 24.31 | 24.58 | 24.31 | 24.43 | 390,428 | +0.10(+0.41%) |
Feb 21, 2012 | 24.20 | 24.44 | 24.20 | 24.33 | 541,551 | +0.22(+0.91%) |
Feb 17, 2012 | 24.11 | 24.11 | 24.11 | 0 | +0.10(+0.42%) | |
Feb 16, 2012 | 23.75 | 24.10 | 23.75 | 24.01 | 583,234 | +0.27(+1.14%) |
Feb 15, 2012 | 23.60 | 23.81 | 23.52 | 23.74 | 463,852 | +0.19(+0.81%) |
Feb 14, 2012 | 23.50 | 23.59 | 23.43 | 23.55 | 321,497 | +0.06(+0.26%) |
Feb 13, 2012 | 23.55 | 23.64 | 23.36 | 23.49 | 392,425 | -0.01(-0.04%) |
Feb 10, 2012 | 23.52 | 23.59 | 23.33 | 23.50 | 557,266 | -0.02(-0.09%) |
Feb 09, 2012 | 23.84 | 23.84 | 23.47 | 23.52 | 709,448 | -0.38(-1.59%) |
Feb 08, 2012 | 23.75 | 23.92 | 23.68 | 23.90 | 693,298 | -0.13(-0.54%) |
Feb 07, 2012 | 23.99 | 24.11 | 23.77 | 24.03 | 1,106,478 | +0.23(+0.97%) |
Feb 06, 2012 | 24.09 | 24.10 | 23.76 | 23.80 | 634,068 | -0.25(-1.04%) |
Feb 03, 2012 | 24.00 | 24.14 | 23.95 | 24.05 | 526,033 | +0.06(+0.25%) |
Feb 02, 2012 | 23.84 | 24.06 | 23.77 | 23.99 | 490,572 | +0.16(+0.67%) |
Feb 01, 2012 | 23.95 | 23.99 | 23.71 | 23.83 | 643,470 | -0.07(-0.29%) |
Jan 31, 2012 | 23.90 | 24.05 | 23.66 | 23.90 | 548,008 | +0.06(+0.25%) |
Jan 30, 2012 | 23.62 | 23.92 | 23.62 | 23.84 | 344,755 | +0.21(+0.89%) |
Jan 27, 2012 | 23.48 | 23.84 | 23.48 | 23.63 | 422,349 | +0.15(+0.64%) |
Jan 26, 2012 | 23.99 | 24.00 | 23.42 | 23.48 | 551,846 | -0.41(-1.72%) |
Jan 25, 2012 | 23.65 | 23.91 | 23.53 | 23.89 | 680,259 | +0.27(+1.14%) |
Jan 24, 2012 | 23.53 | 23.69 | 23.45 | 23.62 | 830,486 | +0.09(+0.38%) |
Jan 23, 2012 | 23.44 | 23.54 | 23.44 | 23.53 | 1,168,532 | +0.09(+0.38%) |
Jan 20, 2012 | 23.43 | 23.45 | 23.41 | 23.44 | 497,200 | +0.03(+0.13%) |
Jan 19, 2012 | 23.38 | 23.46 | 23.37 | 23.41 | 2,030,225 | +0.04(+0.17%) |
Jan 18, 2012 | 23.33 | 23.41 | 23.22 | 23.37 | 3,002,429 | -0.69(-2.87%) |
Jan 17, 2012 | 24.75 | 25.21 | 23.74 | 24.06 | 907,294 | -0.62(-2.51%) |
Jan 16, 2012 | 25.22 | 25.31 | 24.66 | 24.68 | 230,009 | -0.44(-1.75%) |
Jan 13, 2012 | 24.66 | 25.16 | 24.57 | 25.12 | 363,796 | +0.46(+1.87%) |
Jan 12, 2012 | 25.39 | 25.39 | 24.62 | 24.66 | 427,156 | -0.74(-2.91%) |
Jan 11, 2012 | 25.71 | 25.89 | 25.24 | 25.40 | 384,415 | -0.51(-1.97%) |
Jan 10, 2012 | 26.37 | 26.37 | 25.88 | 25.91 | 254,953 | -0.03(-0.12%) |
Jan 09, 2012 | 26.10 | 26.22 | 25.80 | 25.94 | 569,015 | -0.23(-0.88%) |
Jan 06, 2012 | 26.55 | 26.61 | 26.04 | 26.17 | 406,349 | -0.52(-1.95%) |
Jan 05, 2012 | 26.87 | 26.94 | 26.52 | 26.69 | 346,584 | -0.16(-0.60%) |
Jan 04, 2012 | 26.55 | 26.88 | 26.50 | 26.85 | 323,625 | +1.00(+3.87%) |
Dec 30, 2011 | 25.48 | 25.85 | 25.53 | 25.85 | 230,846 | +0.23(+0.90%) |
Dec 29, 2011 | 25.44 | 25.62 | 25.35 | 25.62 | 184,087 | +0.18(+0.71%) |
Dec 28, 2011 | 25.81 | 26.00 | 25.35 | 25.44 | 215,793 | -0.46(-1.78%) |
Dec 23, 2011 | 25.91 | 25.90 | 25.90 | 25.90 | 350,873 | +0.63(+2.49%) |
Dec 21, 2011 | 24.70 | 25.27 | 24.69 | 25.27 | 525,410 | +0.51(+2.06%) |
Dec 20, 2011 | 24.76 | 25.22 | 24.76 | 24.76 | 374,017 | -0.01(-0.04%) |
Dec 19, 2011 | 25.35 | 25.50 | 24.67 | 24.77 | 354,063 | -0.52(-2.06%) |
Dec 16, 2011 | 24.73 | 25.46 | 24.73 | 25.29 | 1,670,658 | +0.50(+2.02%) |
Dec 15, 2011 | 24.70 | 24.86 | 24.52 | 24.79 | 608,335 | +0.07(+0.28%) |
Dec 14, 2011 | 24.81 | 25.08 | 24.49 | 24.72 | 605,415 | -0.46(-1.83%) |
Dec 13, 2011 | 25.67 | 25.98 | 24.95 | 25.18 | 686,773 | -0.50(-1.95%) |
Dec 12, 2011 | 26.12 | 26.12 | 25.26 | 25.68 | 395,508 | -0.47(-1.80%) |
Dec 09, 2011 | 25.82 | 26.18 | 25.75 | 26.15 | 358,009 | +0.45(+1.75%) |
Dec 08, 2011 | 26.01 | 26.29 | 25.63 | 25.70 | 449,894 | -0.54(-2.06%) |
Dec 07, 2011 | 26.20 | 26.34 | 26.07 | 26.24 | 424,026 | -0.11(-0.42%) |
Dec 06, 2011 | 26.48 | 26.60 | 26.21 | 26.35 | 494,116 | -0.09(-0.34%) |
Dec 05, 2011 | 26.60 | 26.79 | 26.31 | 26.44 | 410,496 | +0.19(+0.72%) |
Dec 02, 2011 | 26.43 | 26.47 | 26.21 | 26.25 | 434,494 | +0.18(+0.69%) |