Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.29 | 27.61 | 25.33 | 25.55 | 896,188 | -1.70(-6.23%) |
Feb 28, 2012 | 27.64 | 28.73 | 26.81 | 27.25 | 814,145 | +0.06(+0.21%) |
Feb 27, 2012 | 33.35 | 33.35 | 27.08 | 27.19 | 2,049,567 | -6.23(-18.63%) |
Feb 24, 2012 | 33.24 | 33.57 | 33.24 | 33.41 | 153,262 | +0.17(+0.51%) |
Feb 23, 2012 | 33.01 | 33.42 | 32.74 | 33.25 | 181,540 | +0.24(+0.74%) |
Feb 22, 2012 | 33.46 | 33.46 | 32.71 | 33.00 | 168,016 | -0.36(-1.07%) |
Feb 21, 2012 | 33.89 | 34.15 | 33.28 | 33.36 | 129,035 | -0.53(-1.58%) |
Feb 17, 2012 | 33.94 | 34.19 | 33.79 | 33.89 | 95,638 | +0.01(+0.03%) |
Feb 16, 2012 | 33.55 | 34.00 | 33.38 | 33.88 | 247,127 | +0.26(+0.78%) |
Feb 15, 2012 | 33.49 | 33.72 | 33.08 | 33.62 | 175,093 | +0.27(+0.82%) |
Feb 14, 2012 | 32.41 | 33.38 | 32.41 | 33.35 | 209,941 | +0.82(+2.51%) |
Feb 13, 2012 | 33.29 | 33.72 | 32.47 | 32.53 | 290,179 | -0.56(-1.70%) |
Feb 10, 2012 | 33.38 | 33.42 | 32.87 | 33.10 | 210,802 | -0.67(-1.97%) |
Feb 09, 2012 | 34.43 | 34.62 | 33.71 | 33.76 | 110,315 | -0.42(-1.23%) |
Feb 08, 2012 | 34.59 | 34.73 | 33.92 | 34.18 | 92,809 | -0.39(-1.14%) |
Feb 07, 2012 | 34.98 | 35.11 | 34.39 | 34.58 | 112,746 | -0.40(-1.15%) |
Feb 06, 2012 | 35.62 | 35.62 | 34.77 | 34.98 | 110,125 | -0.60(-1.69%) |
Feb 03, 2012 | 35.93 | 36.42 | 35.41 | 35.58 | 323,496 | +0.36(+1.01%) |
Feb 02, 2012 | 35.57 | 35.66 | 35.05 | 35.22 | 119,653 | -0.32(-0.90%) |
Feb 01, 2012 | 35.97 | 35.98 | 35.27 | 35.54 | 161,868 | +0.07(+0.18%) |
Jan 31, 2012 | 35.68 | 35.88 | 35.16 | 35.48 | 161,909 | +0.14(+0.40%) |
Jan 30, 2012 | 34.74 | 35.46 | 34.61 | 35.34 | 134,334 | +0.21(+0.59%) |
Jan 27, 2012 | 35.41 | 35.58 | 35.12 | 35.13 | 130,281 | -0.29(-0.82%) |
Jan 26, 2012 | 36.42 | 36.42 | 35.02 | 35.42 | 220,006 | -1.13(-3.10%) |
Jan 25, 2012 | 36.57 | 36.69 | 36.34 | 36.56 | 88,209 | +0.05(+0.13%) |
Jan 24, 2012 | 36.15 | 36.78 | 36.11 | 36.51 | 148,636 | +0.22(+0.59%) |
Jan 23, 2012 | 36.76 | 36.76 | 35.86 | 36.29 | 131,481 | -0.25(-0.69%) |
Jan 20, 2012 | 37.01 | 37.35 | 36.42 | 36.55 | 131,585 | -0.58(-1.57%) |
Jan 19, 2012 | 37.85 | 37.86 | 37.02 | 37.13 | 91,181 | -0.67(-1.76%) |
Jan 18, 2012 | 37.41 | 38.07 | 37.18 | 37.79 | 159,754 | +0.17(+0.45%) |
Jan 17, 2012 | 37.93 | 38.26 | 37.61 | 37.62 | 160,359 | -0.11(-0.30%) |
Jan 13, 2012 | 38.60 | 38.74 | 37.56 | 37.74 | 175,612 | -1.46(-3.73%) |
Jan 12, 2012 | 38.95 | 39.31 | 38.59 | 39.20 | 223,185 | +0.26(+0.67%) |
Jan 11, 2012 | 38.96 | 39.11 | 38.64 | 38.94 | 94,204 | -0.09(-0.24%) |
Jan 10, 2012 | 38.80 | 39.19 | 38.69 | 39.03 | 184,476 | +0.83(+2.18%) |
Jan 09, 2012 | 38.52 | 38.82 | 37.93 | 38.20 | 85,519 | -0.12(-0.32%) |
Jan 06, 2012 | 38.18 | 38.58 | 37.83 | 38.32 | 102,575 | +0.05(+0.12%) |
Jan 05, 2012 | 38.03 | 38.30 | 37.51 | 38.27 | 64,135 | +0.12(+0.32%) |
Jan 04, 2012 | 37.83 | 38.36 | 37.83 | 38.15 | 68,917 | +0.14(+0.37%) |
Dec 30, 2011 | 38.70 | 39.22 | 37.99 | 38.01 | 92,801 | -1.07(-2.74%) |
Dec 29, 2011 | 40.17 | 40.17 | 38.75 | 39.08 | 102,803 | +0.26(+0.68%) |
Dec 28, 2011 | 39.24 | 39.54 | 38.68 | 38.82 | 114,646 | -0.27(-0.70%) |
Dec 27, 2011 | 38.74 | 39.19 | 38.69 | 39.09 | 56,033 | +0.32(+0.82%) |
Dec 23, 2011 | 38.77 | 38.90 | 38.42 | 38.77 | 58,197 | +0.18(+0.46%) |
Dec 21, 2011 | 37.84 | 38.73 | 37.51 | 38.59 | 96,407 | +0.84(+2.24%) |
Dec 20, 2011 | 37.56 | 38.20 | 37.50 | 37.75 | 144,848 | +1.08(+2.94%) |
Dec 19, 2011 | 37.97 | 38.23 | 36.48 | 36.67 | 87,935 | -0.79(-2.10%) |
Dec 16, 2011 | 37.38 | 37.97 | 37.04 | 37.46 | 227,215 | +0.46(+1.24%) |
Dec 15, 2011 | 36.35 | 37.19 | 36.14 | 37.00 | 105,351 | +0.87(+2.41%) |
Dec 14, 2011 | 37.03 | 37.47 | 36.06 | 36.12 | 149,722 | -1.16(-3.12%) |
Dec 13, 2011 | 38.37 | 38.90 | 36.87 | 37.29 | 70,426 | -0.83(-2.19%) |
Dec 12, 2011 | 38.84 | 38.84 | 37.52 | 38.12 | 91,335 | -1.00(-2.56%) |
Dec 09, 2011 | 38.50 | 39.40 | 38.05 | 39.12 | 157,025 | +0.73(+1.90%) |
Dec 08, 2011 | 39.26 | 39.26 | 38.31 | 38.40 | 141,150 | -1.11(-2.81%) |
Dec 07, 2011 | 38.64 | 39.64 | 38.64 | 39.51 | 234,557 | +0.54(+1.39%) |
Dec 06, 2011 | 39.07 | 39.35 | 38.64 | 38.97 | 141,263 | +0.21(+0.53%) |
Dec 05, 2011 | 39.21 | 39.32 | 38.46 | 38.76 | 197,511 | +0.06(+0.14%) |
Dec 02, 2011 | 38.94 | 39.05 | 38.43 | 38.70 | 92,143 | +0.08(+0.22%) |