Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.49 | 23.50 | 23.46 | 23.49 | 159,050 | +0.03(+0.13%) |
Mar 29, 2012 | 23.51 | 23.51 | 23.40 | 23.46 | 137,233 | -0.02(-0.09%) |
Mar 28, 2012 | 23.86 | 23.86 | 23.29 | 23.48 | 743,640 | -0.92(-3.77%) |
Mar 27, 2012 | 24.40 | 24.53 | 24.36 | 24.40 | 64,224 | +0.05(+0.21%) |
Mar 26, 2012 | 24.27 | 24.49 | 24.21 | 24.35 | 55,980 | +0.08(+0.33%) |
Mar 23, 2012 | 24.35 | 24.38 | 24.10 | 24.27 | 147,463 | -0.08(-0.33%) |
Mar 22, 2012 | 24.37 | 24.54 | 24.26 | 24.35 | 48,463 | +0.07(+0.29%) |
Mar 21, 2012 | 24.45 | 24.70 | 24.19 | 24.28 | 147,703 | -0.14(-0.57%) |
Mar 20, 2012 | 24.27 | 24.54 | 24.00 | 24.42 | 186,684 | +0.36(+1.50%) |
Mar 19, 2012 | 24.18 | 24.27 | 24.02 | 24.06 | 175,013 | -0.10(-0.41%) |
Mar 16, 2012 | 24.78 | 24.78 | 24.07 | 24.16 | 198,001 | -0.35(-1.43%) |
Mar 15, 2012 | 24.87 | 24.87 | 24.42 | 24.51 | 105,469 | -0.16(-0.65%) |
Mar 14, 2012 | 25.10 | 25.14 | 24.44 | 24.67 | 130,331 | -0.24(-0.96%) |
Mar 13, 2012 | 24.43 | 25.03 | 24.42 | 24.91 | 93,552 | +0.51(+2.09%) |
Mar 12, 2012 | 24.38 | 24.65 | 24.19 | 24.40 | 84,077 | +0.10(+0.41%) |
Mar 09, 2012 | 24.26 | 24.46 | 24.01 | 24.30 | 101,919 | +0.19(+0.79%) |
Mar 08, 2012 | 24.10 | 24.48 | 23.98 | 24.11 | 158,286 | +0.06(+0.25%) |
Mar 07, 2012 | 24.53 | 24.53 | 24.03 | 24.05 | 207,017 | -0.30(-1.23%) |
Mar 06, 2012 | 24.50 | 24.53 | 24.32 | 24.35 | 96,689 | -0.13(-0.53%) |
Mar 05, 2012 | 24.55 | 24.64 | 24.46 | 24.48 | 92,785 | -0.05(-0.20%) |
Mar 02, 2012 | 24.90 | 24.90 | 24.49 | 24.53 | 143,902 | -0.35(-1.41%) |
Mar 01, 2012 | 24.79 | 25.00 | 24.64 | 24.88 | 137,694 | -0.05(-0.20%) |
Feb 29, 2012 | 24.80 | 24.93 | 24.60 | 24.93 | 102,659 | +0.08(+0.32%) |
Feb 28, 2012 | 25.02 | 25.05 | 24.75 | 24.85 | 94,043 | -0.33(-1.31%) |
Feb 27, 2012 | 25.23 | 25.50 | 25.08 | 25.18 | 70,860 | -0.25(-0.98%) |
Feb 24, 2012 | 25.41 | 25.45 | 25.33 | 25.43 | 80,999 | -0.07(-0.27%) |
Feb 23, 2012 | 25.13 | 25.50 | 25.12 | 25.50 | 124,382 | +0.31(+1.23%) |
Feb 22, 2012 | 25.27 | 25.27 | 25.08 | 25.19 | 72,195 | -0.01(-0.04%) |
Feb 21, 2012 | 25.26 | 25.40 | 25.14 | 25.20 | 131,305 | -0.13(-0.51%) |
Feb 17, 2012 | 25.33 | 25.33 | 25.33 | 0 | +0.17(+0.68%) | |
Feb 16, 2012 | 24.81 | 25.23 | 24.80 | 25.16 | 87,943 | +0.36(+1.45%) |
Feb 15, 2012 | 24.77 | 25.01 | 24.71 | 24.80 | 68,931 | +0.03(+0.12%) |
Feb 14, 2012 | 25.05 | 25.05 | 24.58 | 24.77 | 103,822 | -0.28(-1.12%) |
Feb 13, 2012 | 25.06 | 25.22 | 24.91 | 25.05 | 57,651 | -0.06(-0.24%) |
Feb 10, 2012 | 25.00 | 25.14 | 24.85 | 25.11 | 103,972 | +0.11(+0.44%) |
Feb 09, 2012 | 25.20 | 25.23 | 24.94 | 25.00 | 86,475 | -0.23(-0.91%) |
Feb 08, 2012 | 25.34 | 25.40 | 25.10 | 25.23 | 152,717 | +0.03(+0.12%) |
Feb 07, 2012 | 24.96 | 25.45 | 24.96 | 25.20 | 154,308 | +0.15(+0.60%) |
Feb 06, 2012 | 25.10 | 25.31 | 24.96 | 25.05 | 117,792 | -0.03(-0.12%) |
Feb 03, 2012 | 25.13 | 25.25 | 25.04 | 25.08 | 142,510 | -0.03(-0.12%) |
Feb 02, 2012 | 24.98 | 25.14 | 24.82 | 25.11 | 80,940 | +0.11(+0.44%) |
Feb 01, 2012 | 24.50 | 25.14 | 24.38 | 25.00 | 168,176 | +0.44(+1.79%) |
Jan 31, 2012 | 24.46 | 24.74 | 24.30 | 24.56 | 121,630 | +0.02(+0.08%) |
Jan 30, 2012 | 24.70 | 24.73 | 24.54 | 24.54 | 94,773 | -0.19(-0.77%) |
Jan 27, 2012 | 24.90 | 24.99 | 24.61 | 24.73 | 102,887 | -0.17(-0.68%) |
Jan 26, 2012 | 25.10 | 25.16 | 24.70 | 24.90 | 153,921 | -0.22(-0.88%) |
Jan 25, 2012 | 25.20 | 25.23 | 25.00 | 25.12 | 69,597 | -0.06(-0.24%) |
Jan 24, 2012 | 25.15 | 25.26 | 25.00 | 25.18 | 177,964 | +0.08(+0.32%) |
Jan 23, 2012 | 25.40 | 25.40 | 25.07 | 25.10 | 66,807 | -0.20(-0.79%) |
Jan 20, 2012 | 25.16 | 25.30 | 24.88 | 25.30 | 211,719 | +0.04(+0.16%) |
Jan 19, 2012 | 25.20 | 25.40 | 25.18 | 25.26 | 105,535 | -0.01(-0.04%) |
Jan 18, 2012 | 25.13 | 25.39 | 25.01 | 25.27 | 189,577 | +0.04(+0.16%) |
Jan 17, 2012 | 25.20 | 25.30 | 25.07 | 25.23 | 326,995 | +0.10(+0.40%) |
Jan 16, 2012 | 24.74 | 25.24 | 24.69 | 25.13 | 100,611 | +0.39(+1.58%) |
Jan 13, 2012 | 24.99 | 25.00 | 24.60 | 24.74 | 209,817 | -0.26(-1.04%) |
Jan 12, 2012 | 25.06 | 25.14 | 24.90 | 25.00 | 139,726 | -0.10(-0.40%) |
Jan 11, 2012 | 25.11 | 25.38 | 24.91 | 25.10 | 109,463 | +0.08(+0.32%) |
Jan 10, 2012 | 25.40 | 25.40 | 24.92 | 25.02 | 159,340 | -0.35(-1.38%) |
Jan 09, 2012 | 25.45 | 25.50 | 25.24 | 25.37 | 93,854 | -0.13(-0.51%) |
Jan 06, 2012 | 25.59 | 25.65 | 25.29 | 25.50 | 79,113 | -0.18(-0.70%) |
Jan 05, 2012 | 25.41 | 25.72 | 25.41 | 25.68 | 334,963 | +0.11(+0.43%) |