Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.50 | 24.52 | 23.68 | 23.73 | 528,490 | -0.68(-2.77%) |
Feb 28, 2012 | 24.71 | 24.90 | 24.15 | 24.41 | 503,025 | -0.28(-1.15%) |
Feb 27, 2012 | 24.70 | 25.00 | 24.12 | 24.69 | 386,001 | -0.10(-0.39%) |
Feb 24, 2012 | 24.16 | 25.32 | 23.91 | 24.79 | 620,500 | +0.77(+3.19%) |
Feb 23, 2012 | 25.82 | 25.88 | 23.00 | 24.02 | 1,307,129 | -0.38(-1.56%) |
Feb 22, 2012 | 26.51 | 26.51 | 24.04 | 24.40 | 1,042,784 | -1.59(-6.12%) |
Feb 21, 2012 | 25.01 | 26.28 | 25.00 | 25.99 | 827,411 | +1.11(+4.47%) |
Feb 17, 2012 | 25.12 | 25.33 | 24.77 | 24.88 | 416,071 | -0.07(-0.30%) |
Feb 16, 2012 | 24.98 | 25.07 | 24.78 | 24.95 | 340,145 | +0.06(+0.25%) |
Feb 15, 2012 | 24.84 | 25.09 | 24.71 | 24.89 | 430,268 | +0.27(+1.11%) |
Feb 14, 2012 | 24.69 | 24.84 | 24.42 | 24.62 | 394,549 | -0.07(-0.30%) |
Feb 13, 2012 | 23.97 | 25.10 | 23.97 | 24.69 | 458,530 | +0.95(+4.00%) |
Feb 10, 2012 | 23.87 | 24.03 | 23.66 | 23.74 | 384,325 | -0.35(-1.44%) |
Feb 09, 2012 | 23.98 | 24.19 | 23.70 | 24.09 | 322,100 | +0.09(+0.35%) |
Feb 08, 2012 | 24.45 | 24.53 | 23.60 | 24.00 | 456,639 | -0.47(-1.90%) |
Feb 07, 2012 | 24.45 | 24.65 | 24.38 | 24.47 | 306,544 | +0.02(+0.09%) |
Feb 06, 2012 | 24.33 | 25.20 | 24.27 | 24.45 | 493,659 | +0.10(+0.40%) |
Feb 03, 2012 | 23.88 | 24.46 | 23.88 | 24.35 | 539,810 | +0.72(+3.05%) |
Feb 02, 2012 | 22.65 | 24.14 | 22.62 | 23.63 | 769,813 | +0.96(+4.23%) |
Feb 01, 2012 | 22.68 | 22.87 | 22.45 | 22.67 | 410,068 | +0.15(+0.66%) |
Jan 31, 2012 | 22.68 | 22.86 | 22.28 | 22.52 | 346,231 | +0.03(+0.15%) |
Jan 30, 2012 | 22.54 | 22.86 | 22.33 | 22.49 | 326,464 | -0.09(-0.40%) |
Jan 27, 2012 | 22.13 | 22.71 | 22.06 | 22.58 | 197,689 | +0.35(+1.58%) |
Jan 26, 2012 | 22.68 | 22.72 | 22.01 | 22.23 | 246,973 | -0.27(-1.21%) |
Jan 25, 2012 | 21.83 | 22.64 | 21.67 | 22.50 | 381,887 | +0.62(+2.83%) |
Jan 24, 2012 | 20.68 | 21.94 | 20.68 | 21.88 | 300,232 | +1.10(+5.27%) |
Jan 23, 2012 | 22.02 | 22.07 | 20.73 | 20.78 | 504,233 | -1.19(-5.40%) |
Jan 20, 2012 | 22.16 | 22.23 | 21.82 | 21.97 | 226,838 | -0.13(-0.59%) |
Jan 19, 2012 | 22.60 | 22.64 | 21.98 | 22.10 | 267,897 | -0.36(-1.59%) |
Jan 18, 2012 | 22.54 | 22.66 | 22.43 | 22.46 | 391,044 | -0.07(-0.33%) |
Jan 17, 2012 | 22.13 | 22.66 | 22.13 | 22.53 | 535,327 | +0.56(+2.56%) |
Jan 13, 2012 | 20.67 | 22.29 | 20.39 | 21.97 | 874,441 | +1.60(+7.83%) |
Jan 12, 2012 | 20.48 | 20.50 | 20.12 | 20.37 | 173,369 | +0.01(+0.03%) |
Jan 11, 2012 | 20.03 | 20.51 | 20.02 | 20.37 | 236,661 | +0.30(+1.50%) |
Jan 10, 2012 | 20.89 | 21.01 | 19.78 | 20.07 | 432,962 | -0.55(-2.65%) |
Jan 09, 2012 | 20.33 | 20.79 | 20.16 | 20.61 | 319,008 | +0.40(+1.97%) |
Jan 06, 2012 | 20.28 | 20.44 | 20.06 | 20.22 | 252,578 | +0.01(+0.03%) |
Jan 05, 2012 | 18.95 | 20.28 | 18.82 | 20.21 | 370,299 | +1.18(+6.21%) |
Jan 04, 2012 | 19.31 | 19.39 | 18.89 | 19.03 | 265,274 | +0.02(+0.12%) |
Dec 30, 2011 | 19.24 | 19.34 | 19.00 | 19.01 | 131,891 | -0.23(-1.21%) |
Dec 29, 2011 | 18.88 | 19.37 | 18.88 | 19.24 | 159,596 | +0.31(+1.62%) |
Dec 28, 2011 | 19.49 | 19.51 | 18.87 | 18.93 | 201,322 | -0.57(-2.94%) |
Dec 27, 2011 | 19.47 | 19.55 | 19.17 | 19.51 | 166,151 | +0.04(+0.20%) |
Dec 23, 2011 | 19.03 | 19.59 | 18.99 | 19.47 | 182,314 | -0.02(-0.12%) |
Dec 21, 2011 | 18.74 | 19.59 | 18.43 | 19.49 | 361,541 | +0.73(+3.91%) |
Dec 20, 2011 | 18.21 | 18.78 | 18.14 | 18.76 | 307,222 | +0.94(+5.29%) |
Dec 19, 2011 | 18.70 | 18.77 | 17.73 | 17.81 | 225,012 | -0.69(-3.72%) |
Dec 16, 2011 | 18.72 | 19.12 | 18.47 | 18.50 | 400,307 | -0.03(-0.18%) |
Dec 15, 2011 | 18.52 | 18.88 | 18.34 | 18.53 | 216,155 | +0.26(+1.40%) |
Dec 14, 2011 | 18.67 | 18.67 | 17.93 | 18.28 | 371,234 | -0.52(-2.78%) |
Dec 13, 2011 | 19.64 | 19.85 | 18.80 | 18.80 | 341,992 | -0.66(-3.41%) |
Dec 12, 2011 | 19.19 | 19.49 | 18.89 | 19.47 | 431,634 | -0.08(-0.41%) |
Dec 09, 2011 | 18.27 | 19.68 | 18.18 | 19.55 | 513,912 | +1.36(+7.50%) |
Dec 08, 2011 | 18.27 | 18.40 | 18.15 | 18.18 | 388,137 | -0.29(-1.57%) |
Dec 07, 2011 | 18.13 | 18.53 | 17.76 | 18.47 | 295,338 | +0.37(+2.07%) |
Dec 06, 2011 | 18.06 | 18.32 | 17.55 | 18.10 | 331,795 | +0.15(+0.82%) |
Dec 05, 2011 | 17.26 | 18.07 | 17.23 | 17.95 | 429,847 | +0.94(+5.51%) |
Dec 02, 2011 | 17.43 | 17.63 | 16.71 | 17.01 | 456,769 | -0.27(-1.54%) |