Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.25 | 25.51 | 24.95 | 25.23 | 22,775 | +0.21(+0.84%) |
Feb 28, 2012 | 24.87 | 25.02 | 24.87 | 25.02 | 14,206 | +0.20(+0.81%) |
Feb 27, 2012 | 24.55 | 24.82 | 24.55 | 24.82 | 20,597 | -0.05(-0.20%) |
Feb 24, 2012 | 24.93 | 24.93 | 24.75 | 24.87 | 24,908 | +0.13(+0.53%) |
Feb 23, 2012 | 24.82 | 24.82 | 24.66 | 24.74 | 17,785 | +0.11(+0.45%) |
Feb 22, 2012 | 24.40 | 24.67 | 24.40 | 24.63 | 18,557 | +0.14(+0.57%) |
Feb 21, 2012 | 24.61 | 24.61 | 24.35 | 24.49 | 36,074 | -0.09(-0.37%) |
Feb 17, 2012 | 24.60 | 24.60 | 24.53 | 24.58 | 20,482 | +0.08(+0.33%) |
Feb 16, 2012 | 24.29 | 24.50 | 24.21 | 24.50 | 39,713 | +0.10(+0.41%) |
Feb 15, 2012 | 24.51 | 24.55 | 24.40 | 24.40 | 17,498 | -0.20(-0.81%) |
Feb 14, 2012 | 24.65 | 24.65 | 24.40 | 24.60 | 18,421 | -0.42(-1.68%) |
Feb 13, 2012 | 24.63 | 25.04 | 24.63 | 25.02 | 13,323 | +0.72(+2.96%) |
Feb 10, 2012 | 24.42 | 24.44 | 24.26 | 24.30 | 35,149 | -0.23(-0.94%) |
Feb 09, 2012 | 24.68 | 24.68 | 24.53 | 24.53 | 31,572 | -0.47(-1.88%) |
Feb 08, 2012 | 25.09 | 25.09 | 24.88 | 25.00 | 29,688 | -0.29(-1.15%) |
Feb 07, 2012 | 25.15 | 25.29 | 25.10 | 25.29 | 26,527 | +0.22(+0.88%) |
Feb 06, 2012 | 25.18 | 25.18 | 25.06 | 25.07 | 26,048 | -0.64(-2.49%) |
Feb 03, 2012 | 25.45 | 25.71 | 25.45 | 25.71 | 37,222 | +0.50(+1.98%) |
Feb 02, 2012 | 25.01 | 25.27 | 25.00 | 25.21 | 24,759 | +0.31(+1.24%) |
Feb 01, 2012 | 24.92 | 25.00 | 24.76 | 24.90 | 23,583 | +0.34(+1.38%) |
Jan 31, 2012 | 24.75 | 24.85 | 24.56 | 24.56 | 55,479 | +0.15(+0.61%) |
Jan 30, 2012 | 24.47 | 24.47 | 24.31 | 24.41 | 17,231 | -0.16(-0.65%) |
Jan 27, 2012 | 24.44 | 24.67 | 24.44 | 24.57 | 390,364 | +0.22(+0.90%) |
Jan 26, 2012 | 24.65 | 24.67 | 24.33 | 24.35 | 24,723 | +0.25(+1.04%) |
Jan 25, 2012 | 23.93 | 24.15 | 23.75 | 24.10 | 31,685 | +0.00(+0.00%) |
Jan 24, 2012 | 23.94 | 24.13 | 23.85 | 24.10 | 20,156 | +0.02(+0.08%) |
Jan 23, 2012 | 23.81 | 24.15 | 23.81 | 24.08 | 31,263 | +0.02(+0.08%) |
Jan 20, 2012 | 23.95 | 24.06 | 23.85 | 24.06 | 37,695 | -0.01(-0.04%) |
Jan 19, 2012 | 24.16 | 24.20 | 24.03 | 24.07 | 59,396 | -0.30(-1.23%) |
Jan 18, 2012 | 24.04 | 24.38 | 24.01 | 24.37 | 191,065 | +0.16(+0.66%) |
Jan 17, 2012 | 24.21 | 24.33 | 24.12 | 24.21 | 54,029 | -0.10(-0.41%) |
Jan 13, 2012 | 24.25 | 24.31 | 24.20 | 24.31 | 18,899 | +0.13(+0.54%) |
Jan 12, 2012 | 24.28 | 24.28 | 24.12 | 24.18 | 28,310 | -0.03(-0.12%) |
Jan 11, 2012 | 24.20 | 24.22 | 24.02 | 24.21 | 31,013 | -0.01(-0.04%) |
Jan 10, 2012 | 24.00 | 24.39 | 24.00 | 24.22 | 28,618 | +0.19(+0.79%) |
Jan 09, 2012 | 24.15 | 24.15 | 23.86 | 24.03 | 21,085 | -0.27(-1.11%) |
Jan 06, 2012 | 24.22 | 24.40 | 24.17 | 24.30 | 20,230 | -0.10(-0.41%) |
Jan 05, 2012 | 24.43 | 24.45 | 24.23 | 24.40 | 28,619 | -0.16(-0.65%) |
Jan 04, 2012 | 24.50 | 24.56 | 24.33 | 24.56 | 31,496 | +0.67(+2.80%) |
Dec 30, 2011 | 23.94 | 23.95 | 23.79 | 23.89 | 18,997 | -0.38(-1.57%) |
Dec 29, 2011 | 24.15 | 24.30 | 23.86 | 24.27 | 21,012 | +0.52(+2.19%) |
Dec 28, 2011 | 23.80 | 24.05 | 23.75 | 23.75 | 28,703 | -0.55(-2.26%) |
Dec 27, 2011 | 24.21 | 24.34 | 24.01 | 24.30 | 100,014 | -0.19(-0.78%) |
Dec 23, 2011 | 24.35 | 24.49 | 24.15 | 24.49 | 56,427 | +0.54(+2.25%) |
Dec 21, 2011 | 23.75 | 23.97 | 23.74 | 23.95 | 46,187 | +0.15(+0.63%) |
Dec 20, 2011 | 23.34 | 23.80 | 23.34 | 23.80 | 44,683 | +0.48(+2.06%) |
Dec 19, 2011 | 24.35 | 24.35 | 23.27 | 23.32 | 222,057 | -1.05(-4.31%) |
Dec 16, 2011 | 24.27 | 24.59 | 24.27 | 24.37 | 74,986 | +0.72(+3.04%) |
Dec 15, 2011 | 23.78 | 23.83 | 23.65 | 23.65 | 15,091 | -0.15(-0.63%) |
Dec 14, 2011 | 24.20 | 24.20 | 23.76 | 23.80 | 19,259 | -0.51(-2.10%) |
Dec 13, 2011 | 24.29 | 24.55 | 24.29 | 24.31 | 21,116 | -0.29(-1.18%) |
Dec 12, 2011 | 24.40 | 24.75 | 24.36 | 24.60 | 23,057 | +0.21(+0.86%) |
Dec 09, 2011 | 23.97 | 24.44 | 23.97 | 24.39 | 28,290 | +0.29(+1.20%) |
Dec 08, 2011 | 24.45 | 24.45 | 23.94 | 24.10 | 22,853 | -0.54(-2.19%) |
Dec 07, 2011 | 24.62 | 24.79 | 24.50 | 24.64 | 32,786 | +0.22(+0.90%) |
Dec 06, 2011 | 24.12 | 24.42 | 24.12 | 24.42 | 18,249 | +0.01(+0.04%) |
Dec 05, 2011 | 24.46 | 24.53 | 24.19 | 24.41 | 16,463 | +0.13(+0.54%) |
Dec 02, 2011 | 24.73 | 24.73 | 24.22 | 24.28 | 11,550 | +0.09(+0.37%) |