Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.55 | 24.95 | 24.46 | 24.87 | 440,740 | +0.47(+1.92%) |
Mar 29, 2012 | 24.25 | 24.51 | 24.04 | 24.40 | 390,305 | +0.02(+0.06%) |
Mar 28, 2012 | 24.74 | 24.81 | 24.04 | 24.38 | 332,137 | -0.35(-1.43%) |
Mar 27, 2012 | 25.00 | 25.17 | 24.66 | 24.74 | 293,103 | -0.20(-0.80%) |
Mar 26, 2012 | 24.86 | 25.04 | 24.71 | 24.94 | 535,794 | +0.30(+1.21%) |
Mar 23, 2012 | 24.91 | 25.03 | 24.58 | 24.64 | 445,022 | -0.25(-0.99%) |
Mar 22, 2012 | 24.93 | 24.93 | 24.51 | 24.88 | 348,980 | -0.30(-1.19%) |
Mar 21, 2012 | 25.36 | 25.40 | 25.12 | 25.18 | 227,483 | -0.08(-0.30%) |
Mar 20, 2012 | 25.52 | 25.66 | 25.06 | 25.26 | 341,737 | -0.56(-2.17%) |
Mar 19, 2012 | 24.99 | 26.35 | 24.96 | 25.82 | 1,102,163 | +0.84(+3.38%) |
Mar 16, 2012 | 24.90 | 25.51 | 24.90 | 24.97 | 566,169 | +0.00(+0.00%) |
Mar 15, 2012 | 24.88 | 25.08 | 24.81 | 24.97 | 478,150 | +0.11(+0.43%) |
Mar 14, 2012 | 24.91 | 25.33 | 24.78 | 24.87 | 756,219 | -0.01(-0.03%) |
Mar 13, 2012 | 24.39 | 25.07 | 24.39 | 24.88 | 788,323 | +0.53(+2.16%) |
Mar 12, 2012 | 23.88 | 24.56 | 23.82 | 24.35 | 578,923 | +0.37(+1.53%) |
Mar 09, 2012 | 24.09 | 24.21 | 23.81 | 23.98 | 434,305 | -0.05(-0.19%) |
Mar 08, 2012 | 23.46 | 24.16 | 23.33 | 24.03 | 442,467 | +0.87(+3.75%) |
Mar 07, 2012 | 22.59 | 23.20 | 22.59 | 23.16 | 399,484 | +0.58(+2.57%) |
Mar 06, 2012 | 23.57 | 23.67 | 22.40 | 22.58 | 765,940 | -1.41(-5.88%) |
Mar 05, 2012 | 24.04 | 24.07 | 23.75 | 23.99 | 458,207 | -0.11(-0.48%) |
Mar 02, 2012 | 24.20 | 24.25 | 23.90 | 24.10 | 266,285 | -0.07(-0.28%) |
Mar 01, 2012 | 23.98 | 24.37 | 23.95 | 24.17 | 458,492 | +0.27(+1.12%) |
Feb 29, 2012 | 23.97 | 24.11 | 23.74 | 23.91 | 384,292 | +0.07(+0.29%) |
Feb 28, 2012 | 23.72 | 23.93 | 23.63 | 23.84 | 319,839 | +0.10(+0.42%) |
Feb 27, 2012 | 23.50 | 23.82 | 23.28 | 23.74 | 310,817 | +0.02(+0.06%) |
Feb 24, 2012 | 23.25 | 23.74 | 23.23 | 23.72 | 261,768 | +0.56(+2.44%) |
Feb 23, 2012 | 23.14 | 23.29 | 22.89 | 23.16 | 136,634 | +0.11(+0.46%) |
Feb 22, 2012 | 23.28 | 23.45 | 23.02 | 23.05 | 268,897 | -0.31(-1.34%) |
Feb 21, 2012 | 23.08 | 23.67 | 23.08 | 23.36 | 363,129 | +0.30(+1.29%) |
Feb 17, 2012 | 23.02 | 23.11 | 22.88 | 23.07 | 239,109 | +0.11(+0.46%) |
Feb 16, 2012 | 22.65 | 23.14 | 22.62 | 22.96 | 356,586 | +0.20(+0.87%) |
Feb 15, 2012 | 22.90 | 22.94 | 22.52 | 22.76 | 478,332 | -0.04(-0.17%) |
Feb 14, 2012 | 22.85 | 22.91 | 22.67 | 22.80 | 395,890 | -0.08(-0.37%) |
Feb 13, 2012 | 22.88 | 22.95 | 22.56 | 22.88 | 378,189 | +0.17(+0.74%) |
Feb 10, 2012 | 22.34 | 22.85 | 22.16 | 22.72 | 494,240 | +0.00(+0.00%) |
Feb 09, 2012 | 22.59 | 22.78 | 22.45 | 22.72 | 273,694 | +0.16(+0.71%) |
Feb 08, 2012 | 22.67 | 22.71 | 22.30 | 22.56 | 314,056 | -0.07(-0.30%) |
Feb 07, 2012 | 22.51 | 22.72 | 22.31 | 22.62 | 515,100 | +0.02(+0.07%) |
Feb 06, 2012 | 22.05 | 22.69 | 21.89 | 22.61 | 531,485 | +0.44(+2.00%) |
Feb 03, 2012 | 21.80 | 22.31 | 21.71 | 22.17 | 390,388 | +0.50(+2.29%) |
Feb 02, 2012 | 21.41 | 21.80 | 21.41 | 21.67 | 441,418 | +0.27(+1.28%) |
Feb 01, 2012 | 20.91 | 21.41 | 20.81 | 21.40 | 502,476 | +0.66(+3.20%) |
Jan 31, 2012 | 21.15 | 21.21 | 20.59 | 20.73 | 300,027 | -0.40(-1.91%) |
Jan 30, 2012 | 20.73 | 21.17 | 20.68 | 21.14 | 577,420 | +0.04(+0.18%) |
Jan 27, 2012 | 20.97 | 21.50 | 20.81 | 21.10 | 569,486 | +0.10(+0.47%) |
Jan 26, 2012 | 21.54 | 21.73 | 20.93 | 21.00 | 509,238 | -0.11(-0.51%) |
Jan 25, 2012 | 21.00 | 21.27 | 20.71 | 21.11 | 468,515 | +0.18(+0.87%) |
Jan 24, 2012 | 20.58 | 21.05 | 20.58 | 20.92 | 344,256 | +0.02(+0.11%) |
Jan 23, 2012 | 21.33 | 21.36 | 20.88 | 20.90 | 312,607 | -0.25(-1.19%) |
Jan 20, 2012 | 21.31 | 21.44 | 21.02 | 21.15 | 332,078 | -0.21(-1.00%) |
Jan 19, 2012 | 21.18 | 21.59 | 20.93 | 21.37 | 1,112,601 | +0.36(+1.71%) |
Jan 18, 2012 | 20.34 | 21.18 | 20.33 | 21.01 | 1,400,121 | +0.79(+3.89%) |
Jan 17, 2012 | 19.99 | 20.49 | 19.92 | 20.22 | 664,923 | +0.96(+4.99%) |
Jan 13, 2012 | 19.34 | 19.50 | 19.16 | 19.26 | 713,445 | -0.26(-1.33%) |
Jan 12, 2012 | 18.69 | 19.57 | 18.67 | 19.52 | 675,392 | +0.91(+4.88%) |
Jan 11, 2012 | 18.60 | 18.68 | 18.48 | 18.61 | 263,162 | +0.01(+0.04%) |
Jan 10, 2012 | 18.29 | 18.75 | 18.29 | 18.60 | 586,959 | +0.63(+3.52%) |
Jan 09, 2012 | 17.80 | 17.99 | 17.67 | 17.97 | 389,237 | +0.20(+1.12%) |
Jan 06, 2012 | 17.83 | 17.87 | 17.72 | 17.77 | 164,361 | -0.08(-0.47%) |
Jan 05, 2012 | 17.96 | 18.18 | 17.72 | 17.86 | 296,157 | -0.30(-1.64%) |