Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.88 | 28.31 | 27.52 | 28.03 | 623,055 | +0.43(+1.55%) |
Mar 29, 2012 | 27.30 | 27.72 | 26.80 | 27.60 | 568,903 | +0.11(+0.42%) |
Mar 28, 2012 | 27.95 | 28.00 | 27.09 | 27.49 | 592,459 | -0.43(-1.53%) |
Mar 27, 2012 | 28.74 | 28.74 | 27.83 | 27.92 | 840,653 | -0.69(-2.41%) |
Mar 26, 2012 | 27.81 | 28.96 | 27.81 | 28.61 | 901,886 | +1.16(+4.24%) |
Mar 23, 2012 | 27.78 | 27.78 | 26.44 | 27.44 | 752,874 | +0.08(+0.29%) |
Mar 22, 2012 | 26.38 | 27.54 | 25.75 | 27.36 | 2,176,317 | +3.21(+13.31%) |
Mar 21, 2012 | 24.48 | 24.50 | 24.00 | 24.15 | 331,916 | -0.21(-0.84%) |
Mar 20, 2012 | 24.71 | 24.72 | 24.24 | 24.35 | 464,163 | -0.53(-2.13%) |
Mar 19, 2012 | 24.55 | 25.18 | 24.41 | 24.89 | 373,830 | +0.37(+1.51%) |
Mar 16, 2012 | 25.10 | 25.40 | 24.50 | 24.51 | 572,643 | -0.50(-2.01%) |
Mar 15, 2012 | 24.45 | 25.02 | 24.39 | 25.02 | 519,958 | +0.65(+2.67%) |
Mar 14, 2012 | 24.33 | 24.59 | 24.03 | 24.37 | 377,892 | -0.07(-0.28%) |
Mar 13, 2012 | 24.55 | 24.59 | 24.27 | 24.43 | 449,632 | -0.02(-0.07%) |
Mar 12, 2012 | 24.53 | 24.92 | 24.17 | 24.45 | 382,448 | -0.02(-0.09%) |
Mar 09, 2012 | 24.83 | 24.99 | 24.34 | 24.47 | 570,480 | -0.25(-0.99%) |
Mar 08, 2012 | 24.17 | 24.83 | 24.02 | 24.72 | 431,229 | +0.78(+3.24%) |
Mar 07, 2012 | 23.76 | 24.09 | 23.65 | 23.94 | 283,011 | +0.19(+0.80%) |
Mar 06, 2012 | 23.70 | 23.95 | 23.70 | 23.75 | 417,184 | -0.29(-1.20%) |
Mar 05, 2012 | 24.22 | 24.33 | 23.74 | 24.04 | 407,103 | -0.24(-1.01%) |
Mar 02, 2012 | 23.70 | 24.35 | 23.53 | 24.29 | 824,222 | +0.47(+1.98%) |
Mar 01, 2012 | 23.95 | 24.11 | 23.36 | 23.82 | 525,140 | +0.09(+0.36%) |
Feb 29, 2012 | 24.50 | 24.52 | 23.68 | 23.73 | 528,496 | -0.68(-2.77%) |
Feb 28, 2012 | 24.71 | 24.90 | 24.15 | 24.41 | 503,031 | -0.28(-1.15%) |
Feb 27, 2012 | 24.70 | 25.00 | 24.12 | 24.69 | 386,006 | -0.10(-0.39%) |
Feb 24, 2012 | 24.16 | 25.32 | 23.91 | 24.79 | 620,507 | +0.77(+3.19%) |
Feb 23, 2012 | 25.82 | 25.88 | 23.00 | 24.02 | 1,307,145 | -0.38(-1.56%) |
Feb 22, 2012 | 26.51 | 26.51 | 24.04 | 24.40 | 1,042,797 | -1.59(-6.12%) |
Feb 21, 2012 | 25.01 | 26.28 | 25.00 | 25.99 | 827,421 | +1.11(+4.47%) |
Feb 17, 2012 | 25.12 | 25.33 | 24.77 | 24.88 | 416,076 | -0.07(-0.30%) |
Feb 16, 2012 | 24.98 | 25.07 | 24.78 | 24.95 | 340,149 | +0.06(+0.25%) |
Feb 15, 2012 | 24.84 | 25.09 | 24.71 | 24.89 | 430,273 | +0.27(+1.11%) |
Feb 14, 2012 | 24.69 | 24.84 | 24.42 | 24.62 | 394,554 | -0.07(-0.30%) |
Feb 13, 2012 | 23.97 | 25.10 | 23.97 | 24.69 | 458,535 | +0.95(+4.00%) |
Feb 10, 2012 | 23.87 | 24.03 | 23.66 | 23.74 | 384,330 | -0.35(-1.44%) |
Feb 09, 2012 | 23.98 | 24.19 | 23.70 | 24.09 | 322,104 | +0.09(+0.35%) |
Feb 08, 2012 | 24.45 | 24.53 | 23.60 | 24.00 | 456,645 | -0.47(-1.90%) |
Feb 07, 2012 | 24.45 | 24.65 | 24.38 | 24.47 | 306,548 | +0.02(+0.09%) |
Feb 06, 2012 | 24.33 | 25.20 | 24.27 | 24.45 | 493,665 | +0.10(+0.40%) |
Feb 03, 2012 | 23.88 | 24.46 | 23.88 | 24.35 | 539,816 | +0.72(+3.05%) |
Feb 02, 2012 | 22.65 | 24.14 | 22.62 | 23.63 | 769,823 | +0.96(+4.23%) |
Feb 01, 2012 | 22.67 | 22.87 | 22.45 | 22.67 | 410,073 | +0.15(+0.66%) |
Jan 31, 2012 | 22.68 | 22.86 | 22.28 | 22.52 | 346,235 | +0.03(+0.15%) |
Jan 30, 2012 | 22.54 | 22.86 | 22.33 | 22.49 | 326,468 | -0.09(-0.40%) |
Jan 27, 2012 | 22.13 | 22.71 | 22.06 | 22.58 | 197,691 | +0.35(+1.58%) |
Jan 26, 2012 | 22.68 | 22.72 | 22.01 | 22.23 | 246,976 | -0.27(-1.21%) |
Jan 25, 2012 | 21.83 | 22.64 | 21.67 | 22.50 | 381,892 | +0.62(+2.83%) |
Jan 24, 2012 | 20.68 | 21.94 | 20.68 | 21.88 | 300,236 | +1.10(+5.27%) |
Jan 23, 2012 | 22.02 | 22.07 | 20.73 | 20.78 | 504,239 | -1.19(-5.40%) |
Jan 20, 2012 | 22.16 | 22.23 | 21.82 | 21.97 | 226,841 | -0.13(-0.59%) |
Jan 19, 2012 | 22.60 | 22.64 | 21.98 | 22.10 | 267,900 | -0.36(-1.59%) |
Jan 18, 2012 | 22.54 | 22.66 | 22.42 | 22.46 | 391,048 | -0.07(-0.33%) |
Jan 17, 2012 | 22.13 | 22.66 | 22.13 | 22.53 | 535,334 | +0.56(+2.56%) |
Jan 13, 2012 | 20.67 | 22.29 | 20.39 | 21.97 | 874,452 | +1.60(+7.83%) |
Jan 12, 2012 | 20.48 | 20.50 | 20.12 | 20.37 | 173,371 | +0.01(+0.03%) |
Jan 11, 2012 | 20.03 | 20.51 | 20.02 | 20.37 | 236,664 | +0.30(+1.50%) |
Jan 10, 2012 | 20.89 | 21.01 | 19.78 | 20.07 | 432,967 | -0.55(-2.65%) |
Jan 09, 2012 | 20.33 | 20.79 | 20.16 | 20.61 | 319,012 | +0.40(+1.97%) |
Jan 06, 2012 | 20.28 | 20.44 | 20.06 | 20.22 | 252,581 | +0.01(+0.03%) |
Jan 05, 2012 | 18.95 | 20.28 | 18.82 | 20.21 | 370,304 | +1.18(+6.21%) |