Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.92 | 24.17 | 23.68 | 23.84 | 1,324,437 | -0.04(-0.17%) |
Feb 28, 2012 | 23.47 | 23.93 | 23.46 | 23.88 | 1,188,926 | +0.51(+2.20%) |
Feb 27, 2012 | 23.30 | 23.66 | 23.09 | 23.37 | 1,556,127 | -0.06(-0.24%) |
Feb 24, 2012 | 23.68 | 23.71 | 23.35 | 23.42 | 1,594,004 | -0.29(-1.22%) |
Feb 23, 2012 | 23.68 | 23.88 | 23.50 | 23.71 | 1,432,576 | +0.09(+0.37%) |
Feb 22, 2012 | 24.48 | 24.72 | 23.38 | 23.63 | 4,722,260 | -1.77(-6.97%) |
Feb 21, 2012 | 25.87 | 26.12 | 25.15 | 25.40 | 2,262,011 | -0.33(-1.28%) |
Feb 17, 2012 | 25.27 | 25.85 | 25.27 | 25.73 | 1,362,313 | +0.43(+1.69%) |
Feb 16, 2012 | 25.14 | 25.39 | 25.03 | 25.30 | 987,431 | +0.27(+1.06%) |
Feb 15, 2012 | 25.15 | 25.38 | 24.89 | 25.03 | 1,096,726 | +0.09(+0.35%) |
Feb 14, 2012 | 25.00 | 25.04 | 24.61 | 24.95 | 951,398 | -0.18(-0.74%) |
Feb 13, 2012 | 25.24 | 25.27 | 24.94 | 25.13 | 602,830 | +0.09(+0.35%) |
Feb 10, 2012 | 24.87 | 25.25 | 24.85 | 25.04 | 775,979 | -0.02(-0.10%) |
Feb 09, 2012 | 25.06 | 25.26 | 24.92 | 25.07 | 701,985 | +0.05(+0.19%) |
Feb 08, 2012 | 24.77 | 25.14 | 24.60 | 25.02 | 1,371,780 | +0.34(+1.37%) |
Feb 07, 2012 | 24.66 | 24.98 | 24.61 | 24.68 | 834,112 | +0.08(+0.33%) |
Feb 06, 2012 | 24.84 | 25.09 | 24.48 | 24.60 | 693,136 | -0.35(-1.39%) |
Feb 03, 2012 | 24.62 | 25.15 | 24.56 | 24.95 | 871,963 | +0.64(+2.61%) |
Feb 02, 2012 | 24.38 | 24.60 | 24.13 | 24.31 | 901,979 | +0.00(+0.00%) |
Feb 01, 2012 | 23.99 | 24.33 | 23.85 | 24.31 | 1,654,137 | +0.51(+2.16%) |
Jan 31, 2012 | 24.26 | 24.37 | 23.68 | 23.79 | 1,021,300 | -0.35(-1.43%) |
Jan 30, 2012 | 23.82 | 24.25 | 23.69 | 24.14 | 817,615 | +0.20(+0.84%) |
Jan 27, 2012 | 23.90 | 24.12 | 23.77 | 23.94 | 1,029,579 | +0.03(+0.13%) |
Jan 26, 2012 | 24.14 | 24.16 | 23.71 | 23.91 | 1,035,549 | +0.03(+0.13%) |
Jan 25, 2012 | 23.54 | 23.96 | 23.44 | 23.88 | 912,262 | +0.39(+1.64%) |
Jan 24, 2012 | 23.35 | 23.60 | 23.20 | 23.49 | 1,432,468 | -0.09(-0.38%) |
Jan 23, 2012 | 24.04 | 24.25 | 23.45 | 23.58 | 1,151,385 | -0.51(-2.10%) |
Jan 20, 2012 | 24.08 | 24.40 | 24.01 | 24.08 | 1,164,897 | +0.09(+0.37%) |
Jan 19, 2012 | 24.14 | 24.18 | 23.73 | 24.00 | 936,498 | +0.06(+0.24%) |
Jan 18, 2012 | 23.54 | 24.04 | 23.54 | 23.94 | 890,398 | +0.38(+1.60%) |
Jan 17, 2012 | 23.48 | 23.73 | 23.31 | 23.56 | 1,055,104 | +0.24(+1.03%) |
Jan 13, 2012 | 23.47 | 24.06 | 23.28 | 23.32 | 955,995 | -0.38(-1.60%) |
Jan 12, 2012 | 23.38 | 23.76 | 23.38 | 23.70 | 670,951 | +0.27(+1.17%) |
Jan 11, 2012 | 23.22 | 23.61 | 23.17 | 23.42 | 1,008,401 | +0.10(+0.41%) |
Jan 10, 2012 | 23.92 | 23.92 | 23.18 | 23.33 | 1,308,481 | -0.27(-1.13%) |
Jan 09, 2012 | 23.66 | 23.78 | 23.29 | 23.59 | 893,836 | -0.07(-0.31%) |
Jan 06, 2012 | 23.56 | 23.83 | 23.29 | 23.67 | 936,774 | +0.10(+0.44%) |
Jan 05, 2012 | 23.41 | 23.77 | 23.05 | 23.56 | 1,160,532 | +0.13(+0.55%) |
Jan 04, 2012 | 23.59 | 23.76 | 23.22 | 23.43 | 1,315,668 | -0.18(-0.75%) |
Dec 30, 2011 | 23.91 | 23.96 | 23.37 | 23.61 | 734,803 | -0.12(-0.51%) |
Dec 29, 2011 | 23.59 | 23.91 | 23.09 | 23.73 | 831,808 | +0.33(+1.41%) |
Dec 28, 2011 | 23.71 | 23.71 | 23.29 | 23.40 | 823,617 | -0.28(-1.19%) |
Dec 27, 2011 | 23.50 | 23.75 | 23.31 | 23.68 | 516,334 | +0.13(+0.55%) |
Dec 23, 2011 | 23.26 | 23.57 | 23.23 | 23.55 | 652,348 | +0.71(+3.10%) |
Dec 21, 2011 | 22.39 | 22.93 | 22.32 | 22.85 | 1,024,710 | +0.49(+2.20%) |
Dec 20, 2011 | 22.01 | 22.45 | 21.90 | 22.35 | 851,661 | +0.71(+3.27%) |
Dec 19, 2011 | 22.04 | 22.38 | 21.62 | 21.65 | 940,709 | -0.27(-1.21%) |
Dec 16, 2011 | 22.64 | 22.65 | 21.87 | 21.91 | 2,346,652 | -0.60(-2.68%) |
Dec 15, 2011 | 22.26 | 22.92 | 22.20 | 22.52 | 1,317,449 | +0.59(+2.68%) |
Dec 14, 2011 | 22.05 | 22.15 | 21.84 | 21.93 | 1,086,999 | -0.30(-1.34%) |
Dec 13, 2011 | 22.76 | 22.98 | 22.18 | 22.23 | 918,762 | -0.45(-1.99%) |
Dec 12, 2011 | 22.54 | 22.69 | 22.35 | 22.68 | 691,132 | -0.07(-0.32%) |
Dec 09, 2011 | 22.60 | 22.97 | 22.52 | 22.75 | 721,416 | +0.25(+1.11%) |
Dec 08, 2011 | 22.93 | 23.16 | 22.45 | 22.50 | 847,850 | -0.52(-2.27%) |
Dec 07, 2011 | 22.79 | 23.22 | 22.59 | 23.02 | 1,177,005 | +0.06(+0.28%) |
Dec 06, 2011 | 22.89 | 23.14 | 22.39 | 22.96 | 1,201,370 | -0.35(-1.52%) |
Dec 05, 2011 | 23.55 | 23.72 | 23.13 | 23.31 | 827,671 | +0.14(+0.63%) |
Dec 02, 2011 | 23.26 | 23.41 | 23.05 | 23.17 | 597,130 | +0.22(+0.95%) |