Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.00 | 31.84 | 30.70 | 31.58 | 97,086 | -0.21(-0.66%) |
Mar 29, 2012 | 32.79 | 33.63 | 31.75 | 31.79 | 225,294 | -0.56(-1.73%) |
Mar 28, 2012 | 31.42 | 33.18 | 31.25 | 32.35 | 305,759 | +1.14(+3.65%) |
Mar 27, 2012 | 29.78 | 31.22 | 29.43 | 31.21 | 256,488 | +1.05(+3.48%) |
Mar 26, 2012 | 30.70 | 31.03 | 30.01 | 30.16 | 98,979 | -2.09(-6.48%) |
Mar 23, 2012 | 33.66 | 34.01 | 31.52 | 32.25 | 234,644 | -2.58(-7.41%) |
Mar 22, 2012 | 34.75 | 35.75 | 34.14 | 34.83 | 272,664 | +2.17(+6.64%) |
Mar 21, 2012 | 32.81 | 33.29 | 31.92 | 32.66 | 128,195 | -0.27(-0.82%) |
Mar 20, 2012 | 32.39 | 33.85 | 31.83 | 32.93 | 227,924 | +2.30(+7.51%) |
Mar 19, 2012 | 31.72 | 31.90 | 30.16 | 30.63 | 149,905 | -1.18(-3.71%) |
Mar 16, 2012 | 31.63 | 32.13 | 31.21 | 31.81 | 73,137 | -0.14(-0.44%) |
Mar 15, 2012 | 33.00 | 33.49 | 30.86 | 31.95 | 268,126 | -0.91(-2.77%) |
Mar 14, 2012 | 31.58 | 34.47 | 30.41 | 32.86 | 506,145 | +2.73(+9.06%) |
Mar 13, 2012 | 29.90 | 30.69 | 28.71 | 30.13 | 304,666 | +0.86(+2.94%) |
Mar 12, 2012 | 28.54 | 29.70 | 28.43 | 29.27 | 156,702 | +1.55(+5.59%) |
Mar 09, 2012 | 29.77 | 30.14 | 27.19 | 27.72 | 327,815 | -0.92(-3.21%) |
Mar 08, 2012 | 28.91 | 29.83 | 28.36 | 28.64 | 126,068 | -1.21(-4.05%) |
Mar 07, 2012 | 31.04 | 31.55 | 29.14 | 29.85 | 251,391 | -1.28(-4.11%) |
Mar 06, 2012 | 31.67 | 32.41 | 30.90 | 31.13 | 387,150 | +2.74(+9.66%) |
Mar 05, 2012 | 27.10 | 29.58 | 27.10 | 28.39 | 289,207 | +1.68(+6.28%) |
Mar 02, 2012 | 26.35 | 27.44 | 26.12 | 26.71 | 466,591 | +1.43(+5.66%) |
Mar 01, 2012 | 26.97 | 27.03 | 24.92 | 25.28 | 584,757 | -2.17(-7.91%) |
Feb 29, 2012 | 22.84 | 28.59 | 22.01 | 27.45 | 527,440 | +4.33(+18.73%) |
Feb 28, 2012 | 25.05 | 25.26 | 22.50 | 23.12 | 159,951 | -3.42(-12.89%) |
Feb 27, 2012 | 26.68 | 26.94 | 26.05 | 26.54 | 111,834 | -0.03(-0.11%) |
Feb 24, 2012 | 26.42 | 26.86 | 25.99 | 26.57 | 108,439 | +0.07(+0.26%) |
Feb 23, 2012 | 28.12 | 28.66 | 26.08 | 26.50 | 208,431 | -2.63(-9.03%) |
Feb 22, 2012 | 30.09 | 30.15 | 28.91 | 29.13 | 108,707 | -0.17(-0.58%) |
Feb 21, 2012 | 30.84 | 30.92 | 29.14 | 29.30 | 264,144 | -3.43(-10.48%) |
Feb 17, 2012 | 31.59 | 33.15 | 31.59 | 32.73 | 62,100 | +0.89(+2.79%) |
Feb 16, 2012 | 33.73 | 34.02 | 31.75 | 31.84 | 53,751 | -0.35(-1.08%) |
Feb 15, 2012 | 30.85 | 32.92 | 30.83 | 32.19 | 143,370 | +0.31(+0.96%) |
Feb 14, 2012 | 31.24 | 32.50 | 30.98 | 31.88 | 47,548 | +0.57(+1.83%) |
Feb 13, 2012 | 31.44 | 32.01 | 30.94 | 31.31 | 70,942 | -0.66(-2.06%) |
Feb 10, 2012 | 31.97 | 32.34 | 31.01 | 31.97 | 46,926 | +0.98(+3.17%) |
Feb 09, 2012 | 29.57 | 31.03 | 29.30 | 30.99 | 232,910 | +0.29(+0.94%) |
Feb 08, 2012 | 29.99 | 31.34 | 29.53 | 30.70 | 78,126 | +0.72(+2.40%) |
Feb 07, 2012 | 32.13 | 32.50 | 29.63 | 29.98 | 260,124 | -1.56(-4.95%) |
Feb 06, 2012 | 32.48 | 32.50 | 31.00 | 31.54 | 80,548 | -0.23(-0.72%) |
Feb 03, 2012 | 31.00 | 32.25 | 30.63 | 31.77 | 219,383 | +1.89(+6.33%) |
Feb 02, 2012 | 31.36 | 31.56 | 29.66 | 29.88 | 210,636 | -1.62(-5.14%) |
Feb 01, 2012 | 30.97 | 31.83 | 30.75 | 31.50 | 58,317 | -1.60(-4.83%) |
Jan 31, 2012 | 30.75 | 33.71 | 30.61 | 33.10 | 81,806 | +0.81(+2.51%) |
Jan 30, 2012 | 32.34 | 32.80 | 31.73 | 32.29 | 102,928 | +1.23(+3.96%) |
Jan 27, 2012 | 32.38 | 32.43 | 30.93 | 31.06 | 134,753 | -1.48(-4.55%) |
Jan 26, 2012 | 31.37 | 32.80 | 31.31 | 32.54 | 122,898 | -0.37(-1.13%) |
Jan 25, 2012 | 37.83 | 38.81 | 32.59 | 32.91 | 207,067 | -4.53(-12.09%) |
Jan 24, 2012 | 36.71 | 37.55 | 36.32 | 37.44 | 93,731 | +1.13(+3.11%) |
Jan 23, 2012 | 37.29 | 37.29 | 34.76 | 36.31 | 202,825 | -0.73(-1.97%) |
Jan 20, 2012 | 43.50 | 43.76 | 36.92 | 37.04 | 410,185 | -6.11(-14.16%) |
Jan 19, 2012 | 43.82 | 44.21 | 43.00 | 43.15 | 171,601 | -0.59(-1.35%) |
Jan 18, 2012 | 45.22 | 45.50 | 43.25 | 43.74 | 259,216 | -2.13(-4.64%) |
Jan 17, 2012 | 44.95 | 46.25 | 43.83 | 45.87 | 190,880 | -1.78(-3.73%) |
Jan 13, 2012 | 47.33 | 48.45 | 46.38 | 47.65 | 199,676 | +1.99(+4.36%) |
Jan 12, 2012 | 44.14 | 46.41 | 43.15 | 45.66 | 108,732 | -0.58(-1.25%) |
Jan 11, 2012 | 47.74 | 47.75 | 45.40 | 46.24 | 197,865 | -0.47(-1.00%) |
Jan 10, 2012 | 45.73 | 47.09 | 45.17 | 46.71 | 170,192 | -5.21(-10.04%) |
Jan 09, 2012 | 50.79 | 52.50 | 50.55 | 51.92 | 81,603 | -1.27(-2.39%) |
Jan 06, 2012 | 49.89 | 53.60 | 49.89 | 53.19 | 217,660 | +2.77(+5.49%) |
Jan 05, 2012 | 52.77 | 52.93 | 49.59 | 50.42 | 59,855 | -0.35(-0.70%) |