Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.08 | 27.33 | 26.38 | 26.75 | 120,764 | -0.28(-1.05%) |
Feb 28, 2012 | 26.79 | 27.03 | 26.70 | 27.03 | 33,996 | +0.42(+1.59%) |
Feb 27, 2012 | 26.73 | 26.73 | 26.47 | 26.61 | 27,314 | -0.13(-0.48%) |
Feb 24, 2012 | 27.07 | 27.07 | 26.66 | 26.74 | 18,360 | -0.22(-0.81%) |
Feb 23, 2012 | 26.94 | 27.21 | 26.94 | 26.96 | 52,556 | +0.09(+0.32%) |
Feb 22, 2012 | 26.50 | 26.98 | 26.38 | 26.87 | 43,433 | +0.31(+1.17%) |
Feb 21, 2012 | 26.30 | 26.58 | 26.23 | 26.56 | 58,791 | +0.47(+1.81%) |
Feb 17, 2012 | 26.61 | 26.61 | 25.86 | 26.09 | 88,650 | -0.34(-1.30%) |
Feb 16, 2012 | 26.02 | 26.53 | 25.95 | 26.43 | 53,631 | +0.24(+0.92%) |
Feb 15, 2012 | 26.28 | 26.33 | 26.19 | 26.19 | 11,931 | +0.09(+0.33%) |
Feb 14, 2012 | 26.46 | 26.51 | 25.96 | 26.11 | 15,329 | -0.36(-1.36%) |
Feb 13, 2012 | 26.78 | 26.78 | 26.31 | 26.47 | 48,092 | -0.03(-0.11%) |
Feb 10, 2012 | 26.61 | 26.61 | 26.20 | 26.49 | 61,448 | -0.36(-1.34%) |
Feb 09, 2012 | 26.82 | 27.06 | 26.55 | 26.85 | 79,497 | +0.16(+0.60%) |
Feb 08, 2012 | 27.21 | 27.23 | 26.58 | 26.69 | 66,667 | -0.33(-1.22%) |
Feb 07, 2012 | 27.30 | 27.30 | 26.84 | 27.02 | 35,677 | -0.14(-0.52%) |
Feb 06, 2012 | 27.26 | 27.26 | 26.91 | 27.17 | 74,022 | -0.06(-0.21%) |
Feb 03, 2012 | 27.71 | 27.71 | 27.19 | 27.22 | 104,816 | -0.52(-1.87%) |
Feb 02, 2012 | 27.57 | 27.77 | 27.41 | 27.74 | 28,126 | +0.39(+1.42%) |
Feb 01, 2012 | 27.41 | 27.41 | 27.17 | 27.35 | 35,674 | +0.08(+0.28%) |
Jan 31, 2012 | 27.39 | 27.41 | 26.95 | 27.28 | 44,804 | +0.20(+0.73%) |
Jan 30, 2012 | 27.03 | 27.12 | 26.97 | 27.08 | 88,482 | -0.18(-0.66%) |
Jan 27, 2012 | 26.91 | 27.26 | 26.86 | 27.26 | 127,803 | +0.42(+1.55%) |
Jan 26, 2012 | 26.73 | 27.10 | 26.68 | 26.84 | 51,257 | +0.25(+0.92%) |
Jan 25, 2012 | 25.80 | 26.64 | 25.62 | 26.60 | 151,310 | +0.74(+2.85%) |
Jan 24, 2012 | 25.87 | 25.97 | 25.76 | 25.86 | 30,740 | -0.33(-1.26%) |
Jan 23, 2012 | 26.32 | 26.39 | 26.04 | 26.19 | 22,708 | +0.26(+1.02%) |
Jan 20, 2012 | 25.88 | 26.01 | 25.77 | 25.93 | 35,851 | -0.02(-0.07%) |
Jan 19, 2012 | 26.18 | 26.18 | 25.66 | 25.95 | 67,741 | -0.18(-0.69%) |
Jan 18, 2012 | 26.12 | 26.21 | 25.94 | 26.13 | 35,263 | +0.09(+0.33%) |
Jan 17, 2012 | 26.18 | 26.44 | 25.78 | 26.04 | 49,927 | +0.08(+0.29%) |
Jan 13, 2012 | 26.09 | 26.17 | 25.75 | 25.97 | 16,928 | -0.43(-1.65%) |
Jan 12, 2012 | 26.33 | 26.40 | 26.15 | 26.40 | 32,033 | +0.30(+1.16%) |
Jan 11, 2012 | 26.02 | 26.10 | 25.83 | 26.10 | 60,941 | +0.22(+0.84%) |
Jan 10, 2012 | 25.90 | 26.18 | 25.83 | 25.88 | 46,955 | +0.29(+1.15%) |
Jan 09, 2012 | 25.71 | 25.71 | 25.52 | 25.59 | 23,594 | +0.11(+0.45%) |
Jan 06, 2012 | 25.95 | 25.95 | 25.47 | 25.47 | 85,279 | -0.33(-1.28%) |
Jan 05, 2012 | 25.51 | 25.97 | 25.28 | 25.80 | 63,750 | +0.28(+1.11%) |
Jan 04, 2012 | 25.52 | 25.73 | 25.42 | 25.52 | 105,137 | +0.77(+3.09%) |
Dec 30, 2011 | 24.78 | 25.00 | 24.71 | 24.76 | 69,546 | +0.12(+0.50%) |
Dec 29, 2011 | 24.38 | 24.70 | 24.04 | 24.63 | 66,607 | +0.32(+1.32%) |
Dec 28, 2011 | 24.67 | 24.69 | 24.17 | 24.31 | 90,143 | -0.55(-2.21%) |
Dec 27, 2011 | 24.95 | 25.04 | 24.55 | 24.86 | 35,550 | -0.11(-0.45%) |
Dec 23, 2011 | 25.24 | 25.25 | 24.92 | 24.97 | 31,693 | -0.20(-0.79%) |
Dec 21, 2011 | 25.39 | 25.45 | 25.04 | 25.17 | 37,451 | -0.13(-0.52%) |
Dec 20, 2011 | 24.96 | 25.43 | 24.90 | 25.30 | 55,084 | +0.69(+2.80%) |
Dec 19, 2011 | 25.28 | 25.29 | 24.59 | 24.61 | 67,558 | -0.43(-1.74%) |
Dec 16, 2011 | 25.79 | 25.79 | 24.93 | 25.05 | 69,849 | +0.27(+1.11%) |
Dec 15, 2011 | 25.25 | 25.29 | 24.61 | 24.77 | 74,222 | -0.17(-0.68%) |
Dec 14, 2011 | 25.35 | 25.35 | 24.82 | 24.94 | 119,655 | -0.77(-2.98%) |
Dec 13, 2011 | 26.00 | 26.45 | 25.44 | 25.71 | 74,645 | -0.43(-1.66%) |
Dec 12, 2011 | 26.84 | 26.84 | 26.05 | 26.14 | 54,826 | -1.16(-4.26%) |
Dec 09, 2011 | 27.35 | 27.35 | 26.91 | 27.31 | 41,055 | +0.24(+0.87%) |
Dec 08, 2011 | 26.99 | 27.25 | 26.76 | 27.07 | 55,159 | -0.38(-1.38%) |
Dec 07, 2011 | 27.39 | 27.56 | 27.21 | 27.45 | 19,499 | -0.04(-0.14%) |
Dec 06, 2011 | 27.24 | 27.58 | 26.96 | 27.49 | 42,710 | +0.20(+0.73%) |
Dec 05, 2011 | 27.20 | 27.52 | 27.20 | 27.29 | 73,500 | -0.05(-0.17%) |
Dec 02, 2011 | 27.71 | 27.98 | 27.18 | 27.34 | 181,051 | -0.31(-1.13%) |