Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.12 | 32.12 | 31.12 | 31.45 | 5,456 | -0.67(-2.09%) |
Feb 28, 2012 | 32.16 | 32.16 | 31.76 | 32.12 | 2,720 | +0.52(+1.65%) |
Feb 27, 2012 | 32.16 | 32.16 | 31.60 | 31.60 | 419 | -0.16(-0.49%) |
Feb 24, 2012 | 31.62 | 31.76 | 31.30 | 31.76 | 1,539 | +0.67(+2.16%) |
Feb 23, 2012 | 30.70 | 31.15 | 30.70 | 31.09 | 3,533 | +0.19(+0.60%) |
Feb 22, 2012 | 30.75 | 31.15 | 30.75 | 30.90 | 2,850 | -0.01(-0.02%) |
Feb 21, 2012 | 30.75 | 30.91 | 30.75 | 30.91 | 279 | +0.11(+0.34%) |
Feb 17, 2012 | 30.74 | 30.80 | 30.55 | 30.80 | 6,281 | -0.29(-0.92%) |
Feb 16, 2012 | 31.92 | 31.92 | 31.09 | 31.09 | 1,119 | +0.14(+0.46%) |
Feb 15, 2012 | 31.15 | 31.15 | 30.95 | 30.95 | 2,606 | +0.29(+0.93%) |
Feb 14, 2012 | 30.77 | 30.80 | 30.66 | 30.66 | 1,116 | -0.11(-0.37%) |
Feb 13, 2012 | 31.15 | 31.26 | 30.77 | 30.77 | 3,626 | -0.26(-0.85%) |
Feb 10, 2012 | 31.07 | 31.62 | 30.99 | 31.04 | 14,413 | +0.06(+0.18%) |
Feb 09, 2012 | 31.46 | 32.48 | 30.98 | 30.98 | 4,436 | -0.64(-2.03%) |
Feb 08, 2012 | 31.72 | 31.92 | 30.68 | 31.62 | 1,259 | -0.05(-0.16%) |
Feb 07, 2012 | 32.41 | 32.63 | 31.67 | 31.67 | 8,536 | -0.96(-2.96%) |
Feb 06, 2012 | 31.46 | 32.64 | 31.46 | 32.64 | 2,098 | +1.18(+3.74%) |
Feb 03, 2012 | 31.90 | 31.90 | 31.45 | 31.46 | 4,511 | -0.30(-0.96%) |
Feb 02, 2012 | 30.97 | 31.77 | 30.97 | 31.77 | 699 | -0.31(-0.96%) |
Feb 01, 2012 | 32.02 | 32.30 | 31.98 | 32.08 | 3,193 | -0.19(-0.60%) |
Jan 31, 2012 | 31.27 | 32.38 | 31.27 | 32.27 | 6,881 | +1.46(+4.76%) |
Jan 30, 2012 | 31.27 | 31.27 | 30.80 | 30.80 | 1,105 | -0.39(-1.24%) |
Jan 27, 2012 | 31.19 | 31.48 | 31.19 | 31.19 | 2,844 | +0.00(+0.00%) |
Jan 26, 2012 | 31.21 | 31.21 | 31.19 | 31.19 | 783 | +0.04(+0.14%) |
Jan 25, 2012 | 30.77 | 31.15 | 30.77 | 31.15 | 559 | -0.12(-0.39%) |
Jan 24, 2012 | 30.69 | 31.27 | 30.57 | 31.27 | 9,127 | +1.03(+3.40%) |
Jan 23, 2012 | 29.97 | 30.30 | 29.97 | 30.24 | 1,089 | -0.31(-1.03%) |
Jan 19, 2012 | 29.87 | 30.55 | 30.55 | 30.55 | 6,436 | +0.54(+1.79%) |
Jan 18, 2012 | 29.84 | 30.37 | 29.84 | 30.02 | 2,584 | +0.00(+0.00%) |
Jan 17, 2012 | 29.72 | 30.37 | 29.72 | 30.02 | 3,526 | +0.09(+0.29%) |
Jan 13, 2012 | 30.37 | 30.37 | 29.93 | 29.93 | 1,539 | -0.23(-0.76%) |
Jan 12, 2012 | 30.73 | 31.45 | 29.44 | 30.16 | 3,847 | -0.46(-1.52%) |
Jan 10, 2012 | 30.73 | 30.62 | 30.62 | 30.62 | 1,539 | -0.25(-0.81%) |
Jan 09, 2012 | 30.73 | 30.87 | 30.56 | 30.87 | 13,908 | -0.32(-1.03%) |
Jan 06, 2012 | 31.00 | 32.72 | 31.00 | 31.20 | 11,742 | -0.23(-0.74%) |
Jan 05, 2012 | 30.59 | 31.43 | 30.59 | 31.43 | 1,595 | +0.73(+2.39%) |
Jan 03, 2012 | 30.72 | 30.70 | 30.70 | 30.70 | 279 | -0.03(-0.09%) |
Dec 30, 2011 | 30.72 | 30.72 | 30.72 | 30.72 | 419 | -0.01(-0.02%) |
Dec 29, 2011 | 30.37 | 30.75 | 30.37 | 30.73 | 12,558 | +0.36(+1.18%) |
Dec 28, 2011 | 30.39 | 30.39 | 30.27 | 30.37 | 840 | -0.01(-0.05%) |
Dec 27, 2011 | 30.56 | 30.56 | 30.12 | 30.39 | 1,539 | -0.21(-0.68%) |
Dec 23, 2011 | 30.52 | 30.73 | 30.52 | 30.60 | 5,451 | +0.33(+1.10%) |
Dec 20, 2011 | 30.26 | 30.26 | 30.26 | 30.26 | 0 | -0.18(-0.60%) |
Dec 19, 2011 | 30.46 | 30.48 | 30.45 | 30.45 | 1,399 | -0.11(-0.35%) |
Dec 16, 2011 | 30.73 | 30.73 | 30.55 | 30.55 | 2,524 | -0.18(-0.58%) |
Dec 15, 2011 | 30.72 | 30.73 | 30.39 | 30.73 | 2,103 | +0.01(+0.05%) |
Dec 13, 2011 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | +0.39(+1.27%) |
Dec 12, 2011 | 30.45 | 30.73 | 30.30 | 30.33 | 3,861 | -0.40(-1.30%) |
Dec 09, 2011 | 30.72 | 30.73 | 30.72 | 30.73 | 2,664 | -0.01(-0.02%) |
Dec 08, 2011 | 30.73 | 31.06 | 30.45 | 30.74 | 5,911 | +0.01(+0.02%) |
Dec 07, 2011 | 30.73 | 30.75 | 30.73 | 30.73 | 1,539 | -0.03(-0.09%) |
Dec 06, 2011 | 30.76 | 30.76 | 30.76 | 30.76 | 139 | +0.03(+0.09%) |
Dec 05, 2011 | 30.74 | 31.09 | 30.73 | 30.73 | 3,706 | -0.07(-0.23%) |