Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.07 | 29.41 | 28.46 | 28.57 | 147,270 | -0.38(-1.32%) |
Feb 28, 2012 | 29.02 | 29.34 | 28.78 | 28.95 | 82,564 | +0.10(+0.34%) |
Feb 27, 2012 | 28.79 | 29.38 | 28.13 | 28.86 | 115,583 | -0.16(-0.54%) |
Feb 24, 2012 | 29.05 | 29.37 | 28.55 | 29.01 | 86,280 | -0.09(-0.30%) |
Feb 23, 2012 | 29.09 | 29.47 | 28.96 | 29.10 | 241,522 | +0.16(+0.54%) |
Feb 22, 2012 | 29.33 | 29.33 | 28.44 | 28.94 | 263,188 | +1.05(+3.76%) |
Feb 21, 2012 | 28.24 | 28.24 | 27.41 | 27.89 | 118,415 | -0.16(-0.56%) |
Feb 17, 2012 | 28.38 | 28.38 | 27.99 | 28.05 | 43,124 | -0.16(-0.56%) |
Feb 16, 2012 | 27.27 | 28.26 | 27.27 | 28.21 | 36,923 | +0.85(+3.12%) |
Feb 15, 2012 | 27.71 | 27.71 | 27.23 | 27.36 | 60,255 | -0.25(-0.92%) |
Feb 14, 2012 | 27.47 | 27.64 | 27.27 | 27.61 | 42,616 | +0.01(+0.04%) |
Feb 13, 2012 | 27.80 | 27.82 | 27.46 | 27.60 | 31,984 | +0.17(+0.61%) |
Feb 10, 2012 | 27.40 | 27.60 | 26.99 | 27.43 | 38,353 | -0.26(-0.96%) |
Feb 09, 2012 | 28.00 | 28.10 | 27.56 | 27.70 | 56,594 | -0.28(-1.02%) |
Feb 08, 2012 | 28.06 | 28.35 | 27.81 | 27.98 | 62,541 | -0.05(-0.18%) |
Feb 07, 2012 | 28.15 | 28.44 | 27.97 | 28.03 | 39,728 | -0.16(-0.56%) |
Feb 06, 2012 | 28.19 | 28.35 | 28.08 | 28.19 | 75,422 | +0.00(+0.00%) |
Feb 03, 2012 | 28.09 | 28.95 | 28.09 | 28.19 | 105,354 | +0.31(+1.13%) |
Feb 02, 2012 | 27.66 | 28.05 | 27.22 | 27.87 | 97,283 | +0.29(+1.07%) |
Feb 01, 2012 | 26.96 | 27.59 | 26.57 | 27.58 | 152,311 | +0.80(+3.00%) |
Jan 31, 2012 | 26.89 | 26.94 | 26.52 | 26.78 | 38,047 | +0.03(+0.11%) |
Jan 30, 2012 | 26.33 | 26.92 | 26.33 | 26.75 | 40,221 | +0.18(+0.66%) |
Jan 27, 2012 | 26.59 | 26.92 | 26.43 | 26.57 | 69,490 | -0.15(-0.55%) |
Jan 26, 2012 | 26.83 | 26.88 | 26.51 | 26.72 | 40,770 | +0.01(+0.04%) |
Jan 25, 2012 | 26.74 | 26.97 | 26.46 | 26.71 | 36,181 | +0.03(+0.11%) |
Jan 24, 2012 | 25.79 | 26.85 | 25.76 | 26.68 | 69,465 | +0.65(+2.49%) |
Jan 23, 2012 | 26.33 | 26.50 | 25.84 | 26.03 | 41,294 | -0.33(-1.26%) |
Jan 20, 2012 | 25.70 | 26.62 | 25.70 | 26.36 | 99,988 | +0.59(+2.28%) |
Jan 19, 2012 | 25.98 | 26.04 | 25.61 | 25.78 | 47,383 | -0.06(-0.23%) |
Jan 18, 2012 | 25.47 | 25.96 | 25.36 | 25.83 | 69,022 | +0.40(+1.58%) |
Jan 17, 2012 | 25.68 | 25.90 | 25.35 | 25.43 | 55,776 | -0.12(-0.46%) |
Jan 13, 2012 | 25.53 | 25.71 | 25.38 | 25.55 | 24,466 | -0.34(-1.33%) |
Jan 12, 2012 | 25.50 | 25.98 | 25.17 | 25.89 | 47,487 | +0.33(+1.30%) |
Jan 11, 2012 | 25.34 | 25.81 | 25.32 | 25.56 | 63,998 | +0.06(+0.23%) |
Jan 10, 2012 | 25.63 | 25.63 | 25.37 | 25.50 | 39,760 | +0.21(+0.81%) |
Jan 09, 2012 | 25.27 | 25.45 | 24.98 | 25.30 | 67,306 | +0.09(+0.35%) |
Jan 06, 2012 | 25.38 | 25.38 | 25.05 | 25.21 | 43,005 | -0.14(-0.54%) |
Jan 05, 2012 | 25.12 | 25.45 | 24.68 | 25.34 | 74,481 | +0.02(+0.08%) |
Jan 04, 2012 | 25.34 | 25.80 | 25.19 | 25.32 | 48,214 | -0.06(-0.23%) |
Dec 30, 2011 | 25.69 | 25.92 | 25.34 | 25.38 | 58,923 | -0.41(-1.60%) |
Dec 29, 2011 | 25.31 | 25.90 | 25.31 | 25.80 | 31,401 | +0.49(+1.94%) |
Dec 28, 2011 | 26.02 | 26.09 | 25.25 | 25.31 | 44,158 | -0.70(-2.68%) |
Dec 27, 2011 | 25.71 | 26.22 | 25.71 | 26.00 | 37,658 | +0.23(+0.87%) |
Dec 23, 2011 | 26.21 | 26.21 | 25.73 | 25.78 | 80,302 | -0.37(-1.42%) |
Dec 21, 2011 | 25.76 | 26.29 | 25.39 | 26.15 | 56,107 | +0.41(+1.60%) |
Dec 20, 2011 | 25.34 | 25.96 | 25.16 | 25.74 | 96,194 | +1.05(+4.25%) |
Dec 19, 2011 | 25.42 | 25.95 | 24.62 | 24.69 | 46,204 | -0.47(-1.87%) |
Dec 16, 2011 | 25.25 | 25.67 | 24.82 | 25.16 | 164,392 | +0.14(+0.55%) |
Dec 15, 2011 | 24.93 | 25.28 | 24.50 | 25.02 | 73,779 | +0.55(+2.24%) |
Dec 14, 2011 | 25.08 | 25.08 | 24.23 | 24.47 | 109,177 | -0.81(-3.22%) |
Dec 13, 2011 | 25.96 | 26.35 | 25.10 | 25.29 | 56,177 | -0.60(-2.31%) |
Dec 12, 2011 | 25.93 | 26.04 | 25.49 | 25.88 | 59,120 | -0.43(-1.64%) |
Dec 09, 2011 | 25.54 | 26.54 | 25.51 | 26.31 | 61,470 | +0.87(+3.43%) |
Dec 08, 2011 | 25.72 | 25.99 | 25.36 | 25.44 | 49,780 | -0.78(-2.99%) |
Dec 07, 2011 | 25.61 | 26.30 | 25.26 | 26.23 | 121,088 | +0.12(+0.45%) |
Dec 06, 2011 | 26.43 | 26.43 | 25.54 | 26.11 | 94,988 | -0.30(-1.15%) |
Dec 05, 2011 | 26.08 | 26.93 | 25.90 | 26.41 | 180,434 | +0.95(+3.73%) |
Dec 02, 2011 | 25.54 | 25.81 | 25.21 | 25.46 | 69,797 | +0.34(+1.37%) |