Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.75 | 24.00 | 23.52 | 23.68 | 1,333,724 | -0.04(-0.17%) |
Feb 28, 2012 | 23.31 | 23.76 | 23.30 | 23.72 | 1,197,264 | +0.51(+2.20%) |
Feb 27, 2012 | 23.13 | 23.49 | 22.93 | 23.21 | 1,567,039 | -0.06(-0.24%) |
Feb 24, 2012 | 23.52 | 23.54 | 23.19 | 23.26 | 1,605,182 | -0.29(-1.22%) |
Feb 23, 2012 | 23.52 | 23.71 | 23.33 | 23.55 | 1,442,622 | +0.09(+0.37%) |
Feb 22, 2012 | 24.31 | 24.55 | 23.21 | 23.46 | 4,755,374 | -1.76(-6.97%) |
Feb 21, 2012 | 25.69 | 25.94 | 24.98 | 25.22 | 2,277,873 | -0.33(-1.28%) |
Feb 17, 2012 | 25.10 | 25.67 | 25.10 | 25.55 | 1,371,866 | +0.42(+1.69%) |
Feb 16, 2012 | 24.96 | 25.21 | 24.86 | 25.12 | 994,355 | +0.26(+1.06%) |
Feb 15, 2012 | 24.98 | 25.20 | 24.72 | 24.86 | 1,104,416 | +0.09(+0.35%) |
Feb 14, 2012 | 24.83 | 24.87 | 24.44 | 24.77 | 958,070 | -0.18(-0.74%) |
Feb 13, 2012 | 25.07 | 25.10 | 24.76 | 24.95 | 607,057 | +0.09(+0.35%) |
Feb 10, 2012 | 24.70 | 25.07 | 24.68 | 24.87 | 781,420 | -0.02(-0.10%) |
Feb 09, 2012 | 24.88 | 25.08 | 24.75 | 24.89 | 706,907 | +0.05(+0.19%) |
Feb 08, 2012 | 24.60 | 24.96 | 24.43 | 24.84 | 1,381,400 | +0.34(+1.37%) |
Feb 07, 2012 | 24.49 | 24.80 | 24.44 | 24.51 | 839,962 | +0.08(+0.33%) |
Feb 06, 2012 | 24.67 | 24.92 | 24.31 | 24.43 | 697,997 | -0.34(-1.39%) |
Feb 03, 2012 | 24.44 | 24.97 | 24.39 | 24.77 | 878,078 | +0.63(+2.61%) |
Feb 02, 2012 | 24.21 | 24.43 | 23.96 | 24.14 | 908,304 | +0.00(+0.00%) |
Feb 01, 2012 | 23.82 | 24.16 | 23.68 | 24.14 | 1,665,736 | +0.51(+2.16%) |
Jan 31, 2012 | 24.09 | 24.20 | 23.52 | 23.63 | 1,028,462 | -0.34(-1.43%) |
Jan 30, 2012 | 23.65 | 24.08 | 23.53 | 23.97 | 823,348 | +0.20(+0.84%) |
Jan 27, 2012 | 23.73 | 23.95 | 23.60 | 23.77 | 1,036,799 | +0.03(+0.13%) |
Jan 26, 2012 | 23.97 | 23.99 | 23.55 | 23.74 | 1,042,810 | +0.03(+0.13%) |
Jan 25, 2012 | 23.37 | 23.80 | 23.28 | 23.71 | 918,659 | +0.38(+1.64%) |
Jan 24, 2012 | 23.19 | 23.44 | 23.04 | 23.33 | 1,442,513 | -0.09(-0.38%) |
Jan 23, 2012 | 23.88 | 24.08 | 23.29 | 23.41 | 1,159,459 | -0.50(-2.10%) |
Jan 20, 2012 | 23.91 | 24.23 | 23.84 | 23.92 | 1,173,065 | +0.09(+0.37%) |
Jan 19, 2012 | 23.97 | 24.01 | 23.57 | 23.83 | 943,065 | +0.06(+0.24%) |
Jan 18, 2012 | 23.37 | 23.87 | 23.37 | 23.77 | 896,642 | +0.38(+1.60%) |
Jan 17, 2012 | 23.32 | 23.57 | 23.15 | 23.40 | 1,062,503 | +0.24(+1.04%) |
Jan 13, 2012 | 23.31 | 23.89 | 23.12 | 23.16 | 962,699 | -0.38(-1.60%) |
Jan 12, 2012 | 23.22 | 23.60 | 23.22 | 23.53 | 675,656 | +0.27(+1.17%) |
Jan 11, 2012 | 23.05 | 23.45 | 23.01 | 23.26 | 1,015,472 | +0.10(+0.41%) |
Jan 10, 2012 | 23.76 | 23.76 | 23.02 | 23.17 | 1,317,657 | -0.26(-1.13%) |
Jan 09, 2012 | 23.49 | 23.61 | 23.13 | 23.43 | 900,104 | -0.07(-0.31%) |
Jan 06, 2012 | 23.40 | 23.66 | 23.13 | 23.50 | 943,343 | +0.10(+0.44%) |
Jan 05, 2012 | 23.25 | 23.61 | 22.89 | 23.40 | 1,168,670 | +0.13(+0.55%) |
Jan 04, 2012 | 23.42 | 23.60 | 23.05 | 23.27 | 1,324,894 | -0.18(-0.75%) |
Dec 30, 2011 | 23.74 | 23.79 | 23.21 | 23.45 | 739,956 | -0.12(-0.51%) |
Dec 29, 2011 | 23.42 | 23.74 | 22.93 | 23.57 | 837,641 | +0.33(+1.41%) |
Dec 28, 2011 | 23.54 | 23.54 | 23.13 | 23.24 | 829,392 | -0.28(-1.19%) |
Dec 27, 2011 | 23.33 | 23.59 | 23.15 | 23.52 | 519,955 | +0.13(+0.55%) |
Dec 23, 2011 | 23.10 | 23.41 | 23.07 | 23.39 | 656,922 | +0.70(+3.10%) |
Dec 21, 2011 | 22.23 | 22.77 | 22.17 | 22.69 | 1,031,895 | +0.49(+2.20%) |
Dec 20, 2011 | 21.86 | 22.29 | 21.75 | 22.20 | 857,633 | +0.70(+3.27%) |
Dec 19, 2011 | 21.89 | 22.22 | 21.47 | 21.50 | 947,305 | -0.26(-1.21%) |
Dec 16, 2011 | 22.48 | 22.49 | 21.72 | 21.76 | 2,363,108 | -0.60(-2.68%) |
Dec 15, 2011 | 22.10 | 22.76 | 22.05 | 22.36 | 1,326,688 | +0.58(+2.68%) |
Dec 14, 2011 | 21.90 | 22.00 | 21.69 | 21.78 | 1,094,622 | -0.30(-1.34%) |
Dec 13, 2011 | 22.60 | 22.82 | 22.02 | 22.07 | 925,205 | -0.45(-1.99%) |
Dec 12, 2011 | 22.38 | 22.53 | 22.19 | 22.52 | 695,979 | -0.07(-0.32%) |
Dec 09, 2011 | 22.45 | 22.81 | 22.36 | 22.59 | 726,475 | +0.25(+1.11%) |
Dec 08, 2011 | 22.77 | 23.00 | 22.30 | 22.34 | 853,796 | -0.52(-2.27%) |
Dec 07, 2011 | 22.63 | 23.06 | 22.43 | 22.86 | 1,185,258 | +0.06(+0.28%) |
Dec 06, 2011 | 22.73 | 22.98 | 22.24 | 22.80 | 1,209,795 | -0.35(-1.52%) |
Dec 05, 2011 | 23.39 | 23.56 | 22.97 | 23.15 | 833,474 | +0.14(+0.63%) |
Dec 02, 2011 | 23.10 | 23.25 | 22.89 | 23.01 | 601,317 | +0.22(+0.95%) |