Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.63 | 23.65 | 23.06 | 23.16 | 173,555 | -0.27(-1.15%) |
Mar 29, 2012 | 23.05 | 23.49 | 22.83 | 23.43 | 186,735 | +0.33(+1.43%) |
Mar 28, 2012 | 23.86 | 23.86 | 23.01 | 23.10 | 495,039 | -0.77(-3.23%) |
Mar 27, 2012 | 23.87 | 24.04 | 23.48 | 23.87 | 523,224 | -0.12(-0.50%) |
Mar 26, 2012 | 23.56 | 24.00 | 23.46 | 23.99 | 345,428 | +0.59(+2.52%) |
Mar 23, 2012 | 23.00 | 23.42 | 22.57 | 23.40 | 205,060 | +0.43(+1.87%) |
Mar 22, 2012 | 23.32 | 23.44 | 22.85 | 22.97 | 235,713 | -0.63(-2.67%) |
Mar 21, 2012 | 23.54 | 23.86 | 23.30 | 23.60 | 296,480 | +0.17(+0.73%) |
Mar 20, 2012 | 23.16 | 23.56 | 23.03 | 23.43 | 324,497 | +0.02(+0.09%) |
Mar 19, 2012 | 23.13 | 23.57 | 22.82 | 23.41 | 405,190 | +0.30(+1.30%) |
Mar 16, 2012 | 23.31 | 23.53 | 22.89 | 23.11 | 467,203 | -0.12(-0.52%) |
Mar 15, 2012 | 23.75 | 23.75 | 23.02 | 23.23 | 424,994 | -0.53(-2.23%) |
Mar 14, 2012 | 24.02 | 24.38 | 23.50 | 23.76 | 697,596 | -0.21(-0.88%) |
Mar 13, 2012 | 24.71 | 24.77 | 23.00 | 23.97 | 1,287,099 | +1.28(+5.64%) |
Mar 12, 2012 | 22.36 | 23.09 | 22.35 | 22.69 | 535,590 | +0.36(+1.61%) |
Mar 09, 2012 | 21.91 | 22.70 | 21.90 | 22.33 | 346,415 | +0.39(+1.78%) |
Mar 08, 2012 | 21.90 | 22.16 | 21.34 | 21.94 | 368,453 | +0.17(+0.78%) |
Mar 07, 2012 | 21.00 | 21.84 | 21.00 | 21.77 | 317,918 | +0.88(+4.21%) |
Mar 06, 2012 | 21.19 | 21.23 | 20.61 | 20.89 | 633,151 | -0.61(-2.84%) |
Mar 05, 2012 | 21.87 | 21.97 | 21.08 | 21.50 | 794,070 | -0.51(-2.32%) |
Mar 02, 2012 | 23.02 | 23.25 | 21.80 | 22.01 | 709,513 | -1.04(-4.51%) |
Mar 01, 2012 | 23.34 | 23.57 | 23.05 | 23.05 | 434,108 | -0.25(-1.07%) |
Feb 29, 2012 | 23.30 | 23.82 | 23.07 | 23.30 | 547,504 | +0.12(+0.52%) |
Feb 28, 2012 | 23.73 | 23.78 | 22.79 | 23.18 | 700,369 | -0.44(-1.86%) |
Feb 27, 2012 | 23.54 | 23.99 | 23.27 | 23.62 | 381,453 | -0.08(-0.34%) |
Feb 24, 2012 | 24.23 | 24.25 | 23.66 | 23.70 | 310,414 | -0.31(-1.29%) |
Feb 23, 2012 | 23.94 | 24.30 | 23.85 | 24.01 | 463,063 | +0.25(+1.05%) |
Feb 22, 2012 | 23.66 | 24.06 | 23.25 | 23.76 | 620,969 | -0.02(-0.08%) |
Feb 21, 2012 | 24.38 | 24.60 | 23.71 | 23.78 | 365,918 | -0.51(-2.10%) |
Feb 17, 2012 | 24.55 | 24.83 | 23.93 | 24.29 | 476,537 | -0.24(-0.98%) |
Feb 16, 2012 | 24.65 | 25.08 | 24.49 | 24.53 | 391,137 | -0.23(-0.93%) |
Feb 15, 2012 | 26.15 | 26.15 | 23.60 | 24.76 | 1,072,581 | -1.18(-4.55%) |
Feb 14, 2012 | 25.92 | 26.28 | 25.75 | 25.94 | 279,822 | +0.07(+0.27%) |
Feb 13, 2012 | 25.64 | 26.10 | 25.57 | 25.87 | 356,168 | +0.38(+1.49%) |
Feb 10, 2012 | 25.71 | 25.93 | 25.39 | 25.49 | 243,350 | -0.39(-1.51%) |
Feb 09, 2012 | 26.00 | 26.30 | 25.77 | 25.88 | 200,567 | -0.10(-0.38%) |
Feb 08, 2012 | 26.39 | 26.41 | 25.74 | 25.98 | 216,661 | -0.21(-0.80%) |
Feb 07, 2012 | 25.80 | 26.50 | 25.51 | 26.19 | 357,702 | +0.36(+1.39%) |
Feb 06, 2012 | 25.74 | 26.25 | 24.89 | 25.83 | 374,250 | -0.11(-0.42%) |
Feb 03, 2012 | 25.79 | 26.90 | 25.66 | 25.94 | 828,546 | +0.50(+1.97%) |
Feb 02, 2012 | 25.00 | 25.51 | 24.95 | 25.44 | 393,439 | +0.44(+1.76%) |
Feb 01, 2012 | 24.86 | 25.23 | 24.61 | 25.00 | 530,202 | +0.22(+0.89%) |
Jan 31, 2012 | 24.96 | 25.00 | 24.45 | 24.78 | 445,167 | -0.08(-0.32%) |
Jan 30, 2012 | 24.51 | 24.95 | 24.11 | 24.86 | 423,858 | +0.22(+0.89%) |
Jan 27, 2012 | 23.93 | 24.83 | 23.91 | 24.64 | 400,496 | +0.50(+2.07%) |
Jan 26, 2012 | 24.26 | 24.60 | 24.00 | 24.14 | 471,914 | +0.02(+0.08%) |
Jan 25, 2012 | 24.05 | 24.21 | 23.69 | 24.12 | 315,297 | +0.03(+0.12%) |
Jan 24, 2012 | 23.83 | 24.17 | 23.67 | 24.09 | 236,102 | +0.16(+0.67%) |
Jan 23, 2012 | 24.39 | 24.48 | 23.67 | 23.93 | 393,736 | -0.46(-1.89%) |
Jan 20, 2012 | 23.99 | 24.50 | 23.99 | 24.39 | 403,617 | +0.33(+1.37%) |
Jan 19, 2012 | 23.68 | 24.39 | 23.53 | 24.06 | 530,130 | +0.52(+2.21%) |
Jan 18, 2012 | 23.22 | 23.62 | 23.15 | 23.54 | 415,694 | +0.38(+1.64%) |
Jan 17, 2012 | 23.25 | 23.53 | 23.10 | 23.16 | 395,107 | +0.05(+0.22%) |
Jan 13, 2012 | 23.50 | 23.75 | 22.88 | 23.11 | 431,297 | -0.31(-1.32%) |
Jan 12, 2012 | 23.23 | 23.45 | 22.81 | 23.42 | 681,059 | +0.71(+3.13%) |
Jan 11, 2012 | 22.33 | 22.76 | 22.22 | 22.71 | 276,730 | +0.19(+0.84%) |
Jan 10, 2012 | 22.92 | 22.98 | 22.39 | 22.52 | 305,440 | -0.01(-0.04%) |
Jan 09, 2012 | 22.46 | 22.70 | 22.20 | 22.53 | 311,797 | +0.24(+1.08%) |
Jan 06, 2012 | 22.65 | 22.95 | 22.12 | 22.29 | 668,947 | -0.31(-1.37%) |
Jan 05, 2012 | 22.23 | 22.68 | 22.10 | 22.60 | 240,894 | +0.28(+1.25%) |