Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.92 | 28.45 | 27.84 | 28.45 | 105,115 | +0.61(+2.19%) |
Mar 29, 2012 | 27.76 | 27.84 | 27.75 | 27.84 | 11,612 | -0.16(-0.57%) |
Mar 28, 2012 | 27.85 | 28.27 | 27.79 | 28.00 | 22,106 | +0.15(+0.54%) |
Mar 27, 2012 | 27.63 | 27.85 | 27.60 | 27.85 | 25,916 | +0.34(+1.24%) |
Mar 26, 2012 | 27.21 | 27.59 | 27.21 | 27.51 | 9,389 | -0.04(-0.15%) |
Mar 23, 2012 | 26.80 | 27.55 | 26.80 | 27.55 | 14,591 | +0.80(+2.99%) |
Mar 22, 2012 | 27.73 | 27.73 | 26.75 | 26.75 | 25,386 | -0.92(-3.32%) |
Mar 21, 2012 | 26.88 | 27.84 | 26.85 | 27.67 | 17,462 | +0.70(+2.60%) |
Mar 20, 2012 | 26.61 | 27.25 | 26.60 | 26.97 | 20,873 | +0.27(+1.01%) |
Mar 19, 2012 | 26.61 | 26.79 | 26.60 | 26.70 | 11,295 | +0.10(+0.38%) |
Mar 16, 2012 | 26.60 | 26.97 | 26.60 | 26.60 | 57,905 | -0.07(-0.26%) |
Mar 15, 2012 | 27.22 | 27.22 | 26.67 | 26.67 | 7,199 | -0.31(-1.15%) |
Mar 14, 2012 | 26.96 | 27.05 | 26.94 | 26.98 | 2,201 | +0.01(+0.04%) |
Mar 13, 2012 | 26.67 | 26.97 | 26.65 | 26.97 | 10,276 | +0.21(+0.78%) |
Mar 12, 2012 | 26.61 | 26.78 | 26.60 | 26.76 | 15,575 | +0.14(+0.53%) |
Mar 09, 2012 | 26.61 | 26.65 | 26.40 | 26.62 | 26,306 | -0.03(-0.11%) |
Mar 08, 2012 | 26.65 | 26.69 | 26.44 | 26.65 | 24,229 | +0.20(+0.76%) |
Mar 07, 2012 | 26.46 | 26.50 | 26.14 | 26.45 | 7,690 | +0.22(+0.84%) |
Mar 06, 2012 | 26.82 | 26.91 | 26.12 | 26.23 | 13,699 | -0.50(-1.87%) |
Mar 05, 2012 | 26.93 | 26.93 | 26.62 | 26.73 | 12,752 | -0.20(-0.74%) |
Mar 02, 2012 | 26.60 | 26.99 | 26.60 | 26.93 | 10,834 | +0.33(+1.24%) |
Mar 01, 2012 | 26.85 | 26.97 | 26.60 | 26.60 | 17,799 | -0.33(-1.23%) |
Feb 29, 2012 | 26.85 | 26.93 | 26.65 | 26.93 | 15,365 | +0.19(+0.71%) |
Feb 28, 2012 | 26.76 | 26.77 | 26.60 | 26.74 | 7,744 | -0.02(-0.07%) |
Feb 27, 2012 | 26.85 | 26.87 | 26.70 | 26.76 | 3,959 | -0.08(-0.30%) |
Feb 24, 2012 | 26.92 | 26.92 | 26.61 | 26.84 | 5,792 | +0.00(+0.00%) |
Feb 23, 2012 | 26.77 | 26.84 | 26.60 | 26.84 | 15,174 | +0.06(+0.22%) |
Feb 22, 2012 | 26.59 | 27.19 | 26.59 | 26.78 | 29,083 | +0.07(+0.26%) |
Feb 21, 2012 | 26.89 | 28.89 | 26.49 | 26.71 | 66,091 | -0.10(-0.37%) |
Feb 17, 2012 | 26.81 | 26.81 | 26.81 | 0 | +1.08(+4.20%) | |
Feb 16, 2012 | 25.35 | 25.83 | 25.35 | 25.73 | 45,391 | +0.38(+1.50%) |
Feb 15, 2012 | 25.37 | 25.44 | 25.29 | 25.35 | 29,378 | -0.01(-0.04%) |
Feb 14, 2012 | 25.25 | 25.80 | 25.25 | 25.36 | 17,388 | +0.11(+0.44%) |
Feb 13, 2012 | 25.26 | 25.34 | 25.01 | 25.25 | 17,746 | +0.00(+0.00%) |
Feb 10, 2012 | 25.30 | 25.43 | 25.21 | 25.25 | 19,536 | -0.20(-0.79%) |
Feb 09, 2012 | 25.50 | 25.64 | 25.35 | 25.45 | 13,073 | +0.07(+0.28%) |
Feb 08, 2012 | 25.49 | 25.50 | 25.37 | 25.38 | 3,569 | -0.09(-0.35%) |
Feb 07, 2012 | 25.50 | 25.50 | 25.26 | 25.47 | 23,050 | -0.03(-0.12%) |
Feb 06, 2012 | 25.36 | 25.50 | 25.35 | 25.50 | 12,036 | +0.00(+0.00%) |
Feb 03, 2012 | 25.19 | 25.97 | 25.12 | 25.50 | 142,232 | +0.47(+1.88%) |
Feb 02, 2012 | 25.10 | 25.36 | 25.03 | 25.03 | 28,525 | -0.03(-0.12%) |
Feb 01, 2012 | 24.79 | 25.10 | 24.76 | 25.06 | 35,944 | +0.28(+1.13%) |
Jan 31, 2012 | 24.78 | 24.84 | 24.59 | 24.78 | 62,623 | -0.05(-0.20%) |
Jan 30, 2012 | 24.88 | 24.88 | 24.63 | 24.83 | 47,628 | -0.05(-0.20%) |
Jan 27, 2012 | 25.09 | 25.10 | 24.88 | 24.88 | 34,951 | -0.22(-0.88%) |
Jan 26, 2012 | 25.35 | 25.35 | 25.09 | 25.10 | 67,188 | -0.24(-0.95%) |
Jan 25, 2012 | 25.25 | 25.50 | 25.19 | 25.34 | 39,390 | +0.09(+0.36%) |
Jan 24, 2012 | 24.96 | 25.84 | 24.96 | 25.25 | 21,668 | +0.12(+0.48%) |
Jan 23, 2012 | 25.09 | 25.36 | 24.97 | 25.13 | 29,447 | +0.05(+0.20%) |
Jan 20, 2012 | 25.05 | 25.18 | 24.95 | 25.08 | 47,422 | +0.03(+0.12%) |
Jan 19, 2012 | 24.97 | 25.05 | 24.85 | 25.05 | 57,190 | +0.08(+0.32%) |
Jan 18, 2012 | 25.05 | 25.11 | 24.96 | 24.97 | 34,051 | +0.01(+0.04%) |
Jan 17, 2012 | 25.35 | 25.35 | 24.92 | 24.96 | 47,864 | -0.29(-1.15%) |
Jan 16, 2012 | 25.51 | 25.52 | 25.09 | 25.25 | 14,157 | +0.17(+0.68%) |
Jan 13, 2012 | 25.50 | 25.50 | 25.08 | 25.08 | 4,001 | -0.35(-1.38%) |
Jan 12, 2012 | 25.58 | 25.59 | 25.31 | 25.43 | 26,811 | -0.14(-0.55%) |
Jan 11, 2012 | 25.65 | 25.69 | 25.41 | 25.57 | 9,711 | -0.13(-0.51%) |
Jan 10, 2012 | 25.75 | 25.80 | 25.56 | 25.70 | 52,798 | +0.03(+0.12%) |
Jan 09, 2012 | 26.17 | 26.17 | 25.48 | 25.67 | 22,280 | -0.50(-1.91%) |
Jan 06, 2012 | 25.65 | 26.31 | 25.56 | 26.17 | 18,234 | +0.49(+1.91%) |
Jan 05, 2012 | 25.50 | 25.70 | 25.47 | 25.68 | 20,146 | +0.04(+0.16%) |