Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.62 | 29.84 | 29.01 | 29.06 | 276,729 | -0.52(-1.77%) |
Feb 28, 2012 | 29.95 | 30.15 | 29.40 | 29.59 | 195,136 | -0.43(-1.44%) |
Feb 27, 2012 | 29.67 | 30.40 | 29.38 | 30.02 | 346,180 | -0.32(-1.06%) |
Feb 24, 2012 | 29.87 | 30.73 | 29.27 | 30.34 | 311,724 | +0.41(+1.38%) |
Feb 23, 2012 | 25.41 | 30.36 | 20.85 | 29.93 | 1,051,055 | +0.45(+1.53%) |
Feb 22, 2012 | 28.92 | 29.66 | 27.85 | 29.48 | 210,415 | +0.42(+1.46%) |
Feb 21, 2012 | 29.16 | 29.37 | 28.74 | 29.05 | 292,975 | -0.07(-0.25%) |
Feb 17, 2012 | 29.41 | 29.69 | 29.01 | 29.13 | 318,951 | -0.11(-0.38%) |
Feb 16, 2012 | 28.85 | 29.66 | 28.85 | 29.24 | 235,727 | +0.43(+1.50%) |
Feb 15, 2012 | 29.40 | 29.40 | 28.69 | 28.80 | 210,269 | -0.43(-1.48%) |
Feb 14, 2012 | 29.47 | 29.47 | 29.11 | 29.24 | 143,037 | -0.38(-1.28%) |
Feb 13, 2012 | 29.63 | 29.69 | 28.91 | 29.62 | 142,279 | +0.42(+1.45%) |
Feb 10, 2012 | 29.37 | 29.46 | 29.08 | 29.19 | 126,281 | -0.56(-1.89%) |
Feb 09, 2012 | 30.03 | 30.03 | 29.53 | 29.75 | 166,877 | -0.25(-0.83%) |
Feb 08, 2012 | 29.85 | 30.13 | 29.46 | 30.00 | 257,387 | +0.15(+0.49%) |
Feb 07, 2012 | 29.75 | 30.05 | 29.54 | 29.85 | 122,892 | +0.10(+0.34%) |
Feb 06, 2012 | 29.81 | 30.03 | 29.59 | 29.75 | 99,431 | -0.28(-0.92%) |
Feb 03, 2012 | 29.75 | 30.08 | 29.36 | 30.03 | 261,047 | +0.99(+3.39%) |
Feb 02, 2012 | 29.05 | 29.31 | 28.80 | 29.04 | 159,217 | +0.13(+0.45%) |
Feb 01, 2012 | 28.26 | 29.03 | 27.98 | 28.92 | 367,614 | +0.88(+3.15%) |
Jan 31, 2012 | 28.51 | 28.59 | 27.91 | 28.03 | 215,936 | -0.20(-0.72%) |
Jan 30, 2012 | 27.65 | 28.45 | 27.65 | 28.23 | 177,473 | -0.14(-0.49%) |
Jan 27, 2012 | 28.04 | 28.54 | 28.04 | 28.37 | 342,316 | +0.17(+0.59%) |
Jan 26, 2012 | 28.17 | 28.59 | 27.94 | 28.21 | 206,798 | +0.31(+1.12%) |
Jan 25, 2012 | 27.55 | 28.00 | 27.31 | 27.89 | 186,735 | +0.36(+1.30%) |
Jan 24, 2012 | 27.31 | 27.76 | 27.31 | 27.53 | 334,614 | +0.12(+0.44%) |
Jan 23, 2012 | 27.87 | 28.08 | 27.28 | 27.41 | 172,318 | -0.47(-1.68%) |
Jan 20, 2012 | 27.67 | 28.00 | 27.52 | 27.88 | 185,821 | +0.16(+0.56%) |
Jan 19, 2012 | 27.58 | 27.93 | 27.38 | 27.73 | 216,648 | +0.29(+1.04%) |
Jan 18, 2012 | 27.26 | 27.65 | 26.93 | 27.44 | 206,658 | +0.21(+0.78%) |
Jan 17, 2012 | 27.31 | 27.63 | 27.03 | 27.23 | 200,910 | +0.32(+1.20%) |
Jan 13, 2012 | 26.99 | 27.04 | 26.66 | 26.91 | 128,447 | -0.51(-1.85%) |
Jan 12, 2012 | 26.97 | 27.56 | 26.79 | 27.41 | 162,527 | +0.54(+2.02%) |
Jan 11, 2012 | 26.68 | 26.92 | 26.49 | 26.87 | 114,155 | +0.06(+0.24%) |
Jan 10, 2012 | 26.46 | 26.85 | 26.18 | 26.81 | 129,751 | +0.76(+2.90%) |
Jan 09, 2012 | 25.94 | 26.17 | 25.57 | 26.05 | 136,331 | +0.08(+0.32%) |
Jan 06, 2012 | 26.13 | 26.28 | 25.88 | 25.97 | 138,424 | -0.21(-0.81%) |
Jan 05, 2012 | 25.97 | 26.49 | 25.70 | 26.18 | 113,208 | +0.10(+0.39%) |
Jan 04, 2012 | 26.08 | 26.17 | 25.67 | 26.08 | 134,510 | +0.56(+2.20%) |
Dec 30, 2011 | 25.80 | 25.86 | 25.47 | 25.52 | 165,431 | -0.29(-1.11%) |
Dec 29, 2011 | 25.74 | 26.00 | 24.32 | 25.80 | 159,758 | +0.10(+0.39%) |
Dec 28, 2011 | 26.13 | 26.15 | 25.43 | 25.70 | 224,286 | -0.47(-1.80%) |
Dec 27, 2011 | 25.94 | 26.39 | 25.74 | 26.17 | 145,972 | +0.13(+0.49%) |
Dec 23, 2011 | 25.86 | 26.26 | 25.63 | 26.04 | 120,253 | +0.19(+0.75%) |
Dec 21, 2011 | 26.71 | 26.71 | 25.05 | 25.85 | 203,566 | -0.78(-2.94%) |
Dec 20, 2011 | 26.01 | 26.71 | 26.01 | 26.63 | 179,040 | +1.25(+4.94%) |
Dec 19, 2011 | 26.19 | 26.42 | 25.32 | 25.38 | 155,794 | -0.57(-2.20%) |
Dec 16, 2011 | 26.33 | 26.72 | 25.73 | 25.95 | 403,943 | -0.17(-0.63%) |
Dec 15, 2011 | 26.21 | 26.36 | 25.88 | 26.11 | 196,494 | +0.30(+1.18%) |
Dec 14, 2011 | 26.01 | 26.36 | 25.73 | 25.81 | 246,141 | -0.50(-1.89%) |
Dec 13, 2011 | 27.22 | 27.43 | 26.13 | 26.31 | 263,048 | -0.76(-2.79%) |
Dec 12, 2011 | 27.34 | 27.34 | 26.72 | 27.06 | 160,623 | -0.71(-2.55%) |
Dec 09, 2011 | 26.58 | 27.97 | 26.56 | 27.77 | 165,022 | +1.23(+4.65%) |
Dec 08, 2011 | 27.10 | 27.22 | 26.53 | 26.54 | 177,997 | -0.91(-3.32%) |
Dec 07, 2011 | 27.26 | 27.61 | 26.60 | 27.45 | 145,438 | -0.12(-0.43%) |
Dec 06, 2011 | 27.73 | 27.80 | 27.40 | 27.57 | 134,587 | -0.15(-0.53%) |
Dec 05, 2011 | 27.70 | 27.80 | 27.50 | 27.72 | 419,687 | +0.42(+1.55%) |
Dec 02, 2011 | 27.63 | 27.93 | 27.17 | 27.29 | 179,706 | +0.09(+0.34%) |