Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.81 | 24.86 | 24.72 | 24.82 | 10,241 | +0.23(+0.92%) |
Mar 29, 2012 | 24.53 | 24.62 | 24.44 | 24.60 | 32,913 | -0.18(-0.72%) |
Mar 28, 2012 | 24.96 | 24.96 | 24.65 | 24.78 | 1,286 | -0.30(-1.19%) |
Mar 27, 2012 | 25.07 | 25.09 | 25.04 | 25.08 | 4,540 | -0.11(-0.44%) |
Mar 26, 2012 | 24.80 | 25.19 | 24.80 | 25.19 | 3,455 | +0.59(+2.41%) |
Mar 23, 2012 | 24.38 | 24.59 | 24.32 | 24.59 | 3,780 | +0.21(+0.86%) |
Mar 22, 2012 | 24.43 | 24.43 | 24.38 | 24.38 | 1,400 | -0.33(-1.33%) |
Mar 21, 2012 | 24.74 | 24.79 | 24.71 | 24.71 | 2,334 | -0.19(-0.75%) |
Mar 20, 2012 | 24.74 | 24.92 | 24.74 | 24.90 | 4,591 | -0.19(-0.77%) |
Mar 16, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | +0.29(+1.15%) |
Mar 15, 2012 | 24.62 | 24.83 | 24.62 | 24.81 | 2,955 | +0.24(+0.98%) |
Mar 14, 2012 | 24.69 | 24.81 | 24.56 | 24.57 | 19,687 | -0.21(-0.85%) |
Mar 13, 2012 | 24.36 | 24.78 | 24.36 | 24.78 | 6,184 | +0.53(+2.20%) |
Mar 12, 2012 | 24.18 | 24.29 | 24.18 | 24.24 | 2,830 | -0.12(-0.50%) |
Mar 09, 2012 | 24.34 | 24.39 | 24.32 | 24.36 | 3,273 | -0.10(-0.41%) |
Mar 08, 2012 | 24.23 | 24.47 | 24.23 | 24.47 | 1,629 | +0.51(+2.11%) |
Mar 07, 2012 | 23.75 | 23.96 | 23.69 | 23.96 | 7,426 | +0.40(+1.69%) |
Mar 06, 2012 | 23.93 | 23.93 | 23.52 | 23.56 | 43,026 | -1.03(-4.18%) |
Mar 05, 2012 | 24.55 | 24.62 | 24.52 | 24.59 | 2,322 | -0.07(-0.29%) |
Mar 02, 2012 | 24.67 | 24.67 | 24.62 | 24.66 | 5,713 | -0.20(-0.80%) |
Mar 01, 2012 | 24.76 | 24.86 | 24.71 | 24.86 | 12,296 | +0.15(+0.62%) |
Feb 29, 2012 | 24.81 | 24.92 | 24.71 | 24.71 | 9,817 | -0.06(-0.23%) |
Feb 28, 2012 | 24.71 | 24.93 | 24.63 | 24.76 | 5,395 | +0.14(+0.56%) |
Feb 27, 2012 | 24.48 | 24.69 | 24.48 | 24.62 | 9,590 | -0.22(-0.87%) |
Feb 24, 2012 | 24.76 | 25.17 | 24.76 | 24.84 | 6,284 | +0.31(+1.25%) |
Feb 23, 2012 | 24.45 | 24.54 | 24.40 | 24.53 | 11,635 | +0.08(+0.35%) |
Feb 22, 2012 | 24.44 | 24.50 | 24.42 | 24.45 | 7,528 | -0.08(-0.34%) |
Feb 21, 2012 | 24.67 | 24.70 | 24.48 | 24.53 | 14,070 | +0.06(+0.24%) |
Feb 17, 2012 | 24.34 | 24.47 | 24.29 | 24.47 | 11,649 | +0.23(+0.96%) |
Feb 16, 2012 | 23.92 | 24.27 | 23.87 | 24.24 | 6,988 | +0.24(+0.99%) |
Feb 15, 2012 | 24.11 | 24.17 | 23.90 | 24.00 | 13,580 | -0.07(-0.27%) |
Feb 14, 2012 | 24.22 | 24.22 | 23.93 | 24.07 | 22,129 | -0.30(-1.24%) |
Feb 13, 2012 | 24.38 | 24.57 | 24.29 | 24.37 | 29,987 | +0.32(+1.34%) |
Feb 10, 2012 | 24.15 | 24.29 | 24.01 | 24.05 | 23,858 | -0.42(-1.71%) |
Feb 09, 2012 | 24.39 | 24.63 | 24.39 | 24.47 | 5,103 | +0.19(+0.80%) |
Feb 08, 2012 | 24.20 | 24.28 | 24.09 | 24.27 | 7,703 | +0.28(+1.17%) |
Feb 07, 2012 | 23.90 | 24.11 | 23.86 | 23.99 | 10,117 | +0.13(+0.54%) |
Feb 06, 2012 | 23.76 | 23.86 | 23.72 | 23.86 | 2,801 | -0.02(-0.09%) |
Feb 03, 2012 | 23.69 | 23.89 | 23.69 | 23.89 | 5,241 | +0.44(+1.87%) |
Feb 02, 2012 | 23.52 | 23.63 | 23.45 | 23.45 | 6,832 | +0.09(+0.37%) |
Feb 01, 2012 | 23.37 | 23.52 | 23.27 | 23.36 | 13,899 | +0.31(+1.34%) |
Jan 31, 2012 | 23.07 | 23.07 | 22.90 | 23.05 | 940 | +0.24(+1.04%) |
Jan 30, 2012 | 22.77 | 22.87 | 22.74 | 22.82 | 6,626 | -0.35(-1.50%) |
Jan 27, 2012 | 22.90 | 23.16 | 22.90 | 23.16 | 2,175 | +0.28(+1.24%) |
Jan 26, 2012 | 23.09 | 23.09 | 22.86 | 22.88 | 6,381 | +0.11(+0.48%) |
Jan 25, 2012 | 22.51 | 22.77 | 22.51 | 22.77 | 1,045 | +0.08(+0.34%) |
Jan 24, 2012 | 22.44 | 22.69 | 22.44 | 22.69 | 1,688 | +0.02(+0.11%) |
Jan 23, 2012 | 22.71 | 22.71 | 22.67 | 22.67 | 2,941 | +0.12(+0.54%) |
Jan 20, 2012 | 22.36 | 22.58 | 22.28 | 22.55 | 90,067 | +0.24(+1.07%) |
Jan 19, 2012 | 22.24 | 22.37 | 22.24 | 22.31 | 9,339 | +0.20(+0.90%) |
Jan 18, 2012 | 21.80 | 22.11 | 21.80 | 22.11 | 6,880 | +0.59(+2.75%) |
Jan 17, 2012 | 21.49 | 21.69 | 21.49 | 21.52 | 20,252 | +0.25(+1.16%) |
Jan 13, 2012 | 21.25 | 21.30 | 21.25 | 21.27 | 1,089 | -0.10(-0.46%) |
Jan 12, 2012 | 21.41 | 21.41 | 21.37 | 21.37 | 4,007 | +0.23(+1.09%) |
Jan 11, 2012 | 21.04 | 21.14 | 21.03 | 21.14 | 3,358 | -0.05(-0.24%) |
Jan 10, 2012 | 21.24 | 21.30 | 21.19 | 21.19 | 4,980 | +0.06(+0.30%) |
Jan 09, 2012 | 21.09 | 21.20 | 21.03 | 21.13 | 17,275 | +0.26(+1.26%) |
Jan 06, 2012 | 21.10 | 21.10 | 20.86 | 20.86 | 1,290 | -0.31(-1.49%) |
Jan 05, 2012 | 21.21 | 21.36 | 21.10 | 21.18 | 3,332 | -0.21(-0.96%) |