Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.89 | 29.21 | 28.47 | 28.50 | 317,057 | -0.24(-0.84%) |
Feb 28, 2012 | 28.80 | 29.10 | 28.52 | 28.74 | 237,387 | -0.04(-0.15%) |
Feb 27, 2012 | 28.40 | 28.85 | 28.14 | 28.78 | 213,190 | +0.33(+1.15%) |
Feb 24, 2012 | 28.80 | 29.04 | 28.00 | 28.46 | 594,870 | -0.34(-1.17%) |
Feb 23, 2012 | 27.38 | 29.40 | 27.08 | 28.79 | 3,369,321 | +2.52(+9.60%) |
Feb 22, 2012 | 26.38 | 26.91 | 25.98 | 26.27 | 478,752 | -1.31(-4.74%) |
Feb 21, 2012 | 27.90 | 27.90 | 27.39 | 27.58 | 129,259 | -0.23(-0.84%) |
Feb 17, 2012 | 28.26 | 28.75 | 27.56 | 27.81 | 156,393 | -0.28(-1.01%) |
Feb 16, 2012 | 27.41 | 28.61 | 27.40 | 28.09 | 149,806 | +0.68(+2.48%) |
Feb 15, 2012 | 27.96 | 28.26 | 27.25 | 27.41 | 97,567 | -0.35(-1.27%) |
Feb 14, 2012 | 28.46 | 28.58 | 27.43 | 27.77 | 104,681 | -0.75(-2.63%) |
Feb 13, 2012 | 27.97 | 28.78 | 27.88 | 28.52 | 204,583 | +0.87(+3.16%) |
Feb 10, 2012 | 27.27 | 27.80 | 27.27 | 27.64 | 269,038 | +0.16(+0.59%) |
Feb 09, 2012 | 27.86 | 28.00 | 27.07 | 27.48 | 290,376 | -0.31(-1.11%) |
Feb 08, 2012 | 28.18 | 28.64 | 27.68 | 27.79 | 108,048 | -0.39(-1.37%) |
Feb 07, 2012 | 28.25 | 28.64 | 28.04 | 28.17 | 104,567 | -0.05(-0.18%) |
Feb 06, 2012 | 29.21 | 29.27 | 28.08 | 28.22 | 195,630 | -1.23(-4.19%) |
Feb 03, 2012 | 29.91 | 30.38 | 29.33 | 29.46 | 259,419 | +0.32(+1.09%) |
Feb 02, 2012 | 28.80 | 29.90 | 28.47 | 29.14 | 359,555 | +0.53(+1.86%) |
Feb 01, 2012 | 27.01 | 29.00 | 26.86 | 28.61 | 625,695 | +1.97(+7.40%) |
Jan 31, 2012 | 26.72 | 27.14 | 26.54 | 26.64 | 125,807 | +0.14(+0.52%) |
Jan 30, 2012 | 26.47 | 26.81 | 26.28 | 26.50 | 88,101 | -0.21(-0.77%) |
Jan 27, 2012 | 26.48 | 26.78 | 26.16 | 26.71 | 128,025 | +0.12(+0.45%) |
Jan 26, 2012 | 27.13 | 27.32 | 26.48 | 26.59 | 154,065 | -0.35(-1.31%) |
Jan 25, 2012 | 26.59 | 27.05 | 26.31 | 26.94 | 171,105 | +0.38(+1.42%) |
Jan 24, 2012 | 26.47 | 26.75 | 26.25 | 26.56 | 155,125 | -0.15(-0.58%) |
Jan 23, 2012 | 27.15 | 27.25 | 26.69 | 26.71 | 67,223 | -0.50(-1.83%) |
Jan 20, 2012 | 27.18 | 27.25 | 27.01 | 27.21 | 96,807 | +0.02(+0.06%) |
Jan 19, 2012 | 26.99 | 27.32 | 26.89 | 27.20 | 66,989 | +0.22(+0.83%) |
Jan 18, 2012 | 26.17 | 27.08 | 26.15 | 26.97 | 106,815 | +0.76(+2.91%) |
Jan 17, 2012 | 26.40 | 26.82 | 26.19 | 26.21 | 158,657 | -0.07(-0.26%) |
Jan 13, 2012 | 26.07 | 26.53 | 25.96 | 26.28 | 117,309 | -0.20(-0.74%) |
Jan 12, 2012 | 26.35 | 26.65 | 25.99 | 26.47 | 105,205 | +0.09(+0.32%) |
Jan 11, 2012 | 27.41 | 27.45 | 26.33 | 26.39 | 123,958 | -1.19(-4.32%) |
Jan 10, 2012 | 27.59 | 27.64 | 27.22 | 27.58 | 142,628 | +0.39(+1.42%) |
Jan 09, 2012 | 26.71 | 27.32 | 26.59 | 27.20 | 304,437 | +0.71(+2.69%) |
Jan 06, 2012 | 26.71 | 26.93 | 26.34 | 26.48 | 194,027 | -0.19(-0.71%) |
Jan 05, 2012 | 25.62 | 26.69 | 25.12 | 26.67 | 257,638 | +0.93(+3.63%) |
Jan 04, 2012 | 25.06 | 25.75 | 24.82 | 25.74 | 287,603 | -0.09(-0.33%) |
Dec 30, 2011 | 25.91 | 26.18 | 25.74 | 25.82 | 136,873 | -0.09(-0.33%) |
Dec 29, 2011 | 25.82 | 26.53 | 25.82 | 25.91 | 253,838 | +0.24(+0.94%) |
Dec 28, 2011 | 25.31 | 26.33 | 25.31 | 25.67 | 339,044 | +0.41(+1.63%) |
Dec 27, 2011 | 25.21 | 25.50 | 25.01 | 25.26 | 290,704 | -0.02(-0.07%) |
Dec 23, 2011 | 25.44 | 25.66 | 25.19 | 25.27 | 96,387 | +0.19(+0.75%) |
Dec 21, 2011 | 25.77 | 25.91 | 24.12 | 25.09 | 597,369 | -1.64(-6.13%) |
Dec 20, 2011 | 25.37 | 27.09 | 25.34 | 26.72 | 414,188 | +1.90(+7.63%) |
Dec 19, 2011 | 24.73 | 25.00 | 24.69 | 24.83 | 246,755 | +0.23(+0.94%) |
Dec 16, 2011 | 24.52 | 24.81 | 24.38 | 24.60 | 327,671 | +0.36(+1.49%) |
Dec 15, 2011 | 23.47 | 24.56 | 23.23 | 24.24 | 215,802 | +1.12(+4.86%) |
Dec 14, 2011 | 23.46 | 23.64 | 23.07 | 23.11 | 215,006 | -0.58(-2.46%) |
Dec 13, 2011 | 24.84 | 25.03 | 23.59 | 23.70 | 149,214 | -0.83(-3.39%) |
Dec 12, 2011 | 24.17 | 24.59 | 23.79 | 24.53 | 256,790 | +0.13(+0.53%) |
Dec 09, 2011 | 24.18 | 24.64 | 23.73 | 24.40 | 232,975 | +0.39(+1.61%) |
Dec 08, 2011 | 24.50 | 24.71 | 23.95 | 24.01 | 205,041 | -0.68(-2.74%) |
Dec 07, 2011 | 24.81 | 25.07 | 24.36 | 24.69 | 459,273 | -0.39(-1.57%) |
Dec 06, 2011 | 24.06 | 25.27 | 24.06 | 25.09 | 302,147 | +1.06(+4.43%) |
Dec 05, 2011 | 25.03 | 25.03 | 23.79 | 24.02 | 149,656 | -0.74(-2.98%) |
Dec 02, 2011 | 25.02 | 25.62 | 24.69 | 24.76 | 117,595 | +0.15(+0.59%) |