Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.74 | 27.74 | 27.21 | 27.22 | 82,783 | -0.31(-1.12%) |
Mar 29, 2012 | 27.38 | 27.57 | 27.16 | 27.53 | 52,290 | -0.09(-0.34%) |
Mar 28, 2012 | 27.90 | 28.00 | 27.44 | 27.62 | 59,081 | -0.21(-0.77%) |
Mar 27, 2012 | 27.62 | 28.01 | 27.30 | 27.84 | 123,135 | +0.24(+0.88%) |
Mar 26, 2012 | 26.86 | 27.64 | 26.74 | 27.59 | 129,167 | +0.82(+3.07%) |
Mar 23, 2012 | 26.33 | 26.83 | 26.30 | 26.77 | 64,408 | +0.32(+1.20%) |
Mar 22, 2012 | 26.30 | 26.51 | 25.88 | 26.45 | 44,769 | -0.05(-0.18%) |
Mar 21, 2012 | 26.50 | 26.67 | 26.29 | 26.50 | 105,688 | +0.09(+0.35%) |
Mar 20, 2012 | 26.29 | 26.58 | 26.26 | 26.41 | 56,069 | +0.02(+0.07%) |
Mar 19, 2012 | 25.72 | 26.63 | 25.61 | 26.39 | 60,506 | +0.68(+2.65%) |
Mar 16, 2012 | 25.86 | 26.03 | 25.56 | 25.71 | 113,288 | -0.05(-0.18%) |
Mar 15, 2012 | 25.56 | 25.86 | 25.33 | 25.75 | 66,240 | +0.11(+0.44%) |
Mar 14, 2012 | 25.88 | 26.11 | 25.56 | 25.64 | 39,407 | -0.32(-1.22%) |
Mar 13, 2012 | 25.66 | 25.98 | 25.39 | 25.96 | 70,771 | +0.52(+2.06%) |
Mar 12, 2012 | 25.59 | 25.72 | 25.30 | 25.43 | 48,754 | -0.18(-0.69%) |
Mar 09, 2012 | 25.54 | 26.04 | 25.43 | 25.61 | 73,588 | +0.10(+0.40%) |
Mar 08, 2012 | 25.09 | 25.81 | 24.72 | 25.51 | 121,460 | +0.52(+2.09%) |
Mar 07, 2012 | 25.23 | 25.29 | 24.90 | 24.99 | 79,536 | -0.21(-0.82%) |
Mar 06, 2012 | 24.76 | 25.43 | 24.72 | 25.19 | 147,078 | +0.16(+0.63%) |
Mar 05, 2012 | 24.71 | 25.16 | 24.67 | 25.03 | 102,941 | +0.27(+1.09%) |
Mar 02, 2012 | 24.73 | 24.86 | 24.53 | 24.76 | 112,769 | +0.03(+0.11%) |
Mar 01, 2012 | 24.85 | 25.14 | 24.67 | 24.73 | 82,824 | -0.08(-0.34%) |
Feb 29, 2012 | 25.15 | 25.42 | 24.64 | 24.82 | 184,608 | -0.37(-1.48%) |
Feb 28, 2012 | 25.04 | 25.46 | 24.95 | 25.19 | 52,606 | +0.19(+0.75%) |
Feb 27, 2012 | 24.79 | 25.15 | 24.60 | 25.00 | 46,387 | -0.02(-0.07%) |
Feb 24, 2012 | 24.97 | 25.18 | 24.76 | 25.02 | 44,367 | +0.09(+0.37%) |
Feb 23, 2012 | 24.49 | 24.99 | 24.01 | 24.93 | 61,624 | +0.50(+2.07%) |
Feb 22, 2012 | 24.41 | 24.67 | 24.31 | 24.43 | 58,010 | -0.04(-0.15%) |
Feb 21, 2012 | 24.51 | 24.62 | 24.19 | 24.46 | 114,208 | -0.06(-0.23%) |
Feb 17, 2012 | 24.65 | 25.05 | 24.40 | 24.52 | 149,469 | +0.01(+0.04%) |
Feb 16, 2012 | 24.29 | 25.05 | 23.88 | 24.51 | 328,292 | +0.24(+1.00%) |
Feb 15, 2012 | 25.44 | 25.44 | 24.07 | 24.27 | 308,159 | -0.99(-3.92%) |
Feb 14, 2012 | 25.46 | 25.66 | 25.13 | 25.26 | 107,254 | -0.34(-1.31%) |
Feb 13, 2012 | 26.00 | 26.29 | 25.51 | 25.59 | 71,975 | -0.09(-0.36%) |
Feb 10, 2012 | 25.80 | 25.86 | 25.47 | 25.69 | 79,833 | -0.38(-1.47%) |
Feb 09, 2012 | 26.65 | 26.65 | 25.89 | 26.07 | 56,212 | -0.57(-2.14%) |
Feb 08, 2012 | 26.90 | 27.23 | 26.45 | 26.64 | 32,329 | -0.33(-1.21%) |
Feb 07, 2012 | 26.79 | 27.11 | 26.50 | 26.97 | 67,611 | +0.06(+0.21%) |
Feb 06, 2012 | 26.48 | 26.91 | 26.43 | 26.91 | 48,151 | +0.27(+1.02%) |
Feb 03, 2012 | 26.44 | 26.79 | 26.15 | 26.64 | 98,585 | +0.65(+2.52%) |
Feb 02, 2012 | 25.75 | 26.08 | 25.62 | 25.99 | 73,912 | +0.22(+0.87%) |
Feb 01, 2012 | 25.23 | 25.92 | 24.99 | 25.76 | 148,343 | +0.46(+1.81%) |
Jan 31, 2012 | 25.30 | 25.41 | 24.84 | 25.30 | 91,764 | +0.13(+0.52%) |
Jan 30, 2012 | 25.29 | 25.39 | 24.95 | 25.17 | 108,846 | -0.49(-1.89%) |
Jan 27, 2012 | 24.84 | 25.70 | 24.08 | 25.66 | 384,814 | -1.55(-5.70%) |
Jan 26, 2012 | 27.01 | 27.32 | 26.83 | 27.21 | 174,821 | +0.29(+1.08%) |
Jan 25, 2012 | 26.52 | 27.10 | 26.43 | 26.92 | 102,758 | +0.45(+1.69%) |
Jan 24, 2012 | 26.17 | 26.51 | 26.02 | 26.47 | 120,625 | +0.22(+0.85%) |
Jan 23, 2012 | 26.33 | 26.43 | 26.14 | 26.25 | 36,459 | -0.07(-0.28%) |
Jan 20, 2012 | 26.60 | 26.65 | 26.16 | 26.32 | 72,212 | -0.22(-0.84%) |
Jan 19, 2012 | 26.26 | 26.71 | 25.86 | 26.55 | 96,994 | +0.29(+1.10%) |
Jan 18, 2012 | 25.15 | 26.27 | 25.15 | 26.26 | 77,461 | +0.26(+1.01%) |
Jan 17, 2012 | 26.19 | 26.36 | 25.81 | 26.00 | 98,539 | +0.03(+0.11%) |
Jan 13, 2012 | 25.64 | 26.00 | 25.62 | 25.97 | 72,054 | +0.00(+0.00%) |
Jan 12, 2012 | 26.64 | 26.73 | 25.79 | 25.97 | 183,526 | -0.67(-2.53%) |
Jan 11, 2012 | 26.33 | 26.80 | 26.27 | 26.64 | 129,063 | +0.21(+0.78%) |
Jan 10, 2012 | 26.11 | 26.44 | 25.93 | 26.43 | 87,544 | +0.68(+2.65%) |
Jan 09, 2012 | 26.19 | 26.19 | 25.62 | 25.75 | 86,570 | -0.34(-1.29%) |
Jan 06, 2012 | 26.29 | 26.43 | 26.00 | 26.09 | 84,999 | -0.12(-0.46%) |
Jan 05, 2012 | 26.06 | 26.50 | 25.88 | 26.21 | 95,815 | -0.06(-0.21%) |