Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.92 | 26.45 | 25.75 | 25.75 | 54,050 | -0.16(-0.62%) |
Feb 28, 2012 | 25.80 | 25.91 | 25.70 | 25.91 | 29,591 | +0.50(+1.97%) |
Feb 27, 2012 | 25.20 | 25.50 | 25.17 | 25.41 | 27,352 | -0.39(-1.51%) |
Feb 24, 2012 | 25.80 | 25.84 | 25.73 | 25.80 | 63,435 | +0.03(+0.12%) |
Feb 23, 2012 | 25.55 | 25.78 | 25.52 | 25.77 | 60,312 | +0.54(+2.14%) |
Feb 22, 2012 | 25.31 | 25.68 | 25.18 | 25.23 | 35,543 | +0.40(+1.61%) |
Feb 21, 2012 | 24.90 | 25.35 | 24.79 | 24.83 | 29,757 | -0.63(-2.47%) |
Feb 17, 2012 | 25.73 | 25.83 | 25.41 | 25.46 | 29,428 | -0.49(-1.89%) |
Feb 16, 2012 | 25.61 | 25.96 | 25.61 | 25.95 | 38,962 | +1.23(+4.98%) |
Feb 15, 2012 | 24.78 | 24.95 | 24.72 | 24.72 | 35,534 | +0.66(+2.74%) |
Feb 14, 2012 | 24.24 | 24.24 | 23.86 | 24.06 | 33,242 | -0.10(-0.41%) |
Feb 13, 2012 | 24.09 | 24.36 | 24.09 | 24.16 | 40,035 | +0.33(+1.38%) |
Feb 10, 2012 | 23.91 | 23.91 | 23.76 | 23.83 | 66,496 | -0.64(-2.62%) |
Feb 09, 2012 | 24.32 | 24.60 | 24.32 | 24.47 | 97,707 | +0.62(+2.60%) |
Feb 08, 2012 | 24.24 | 24.24 | 23.85 | 23.85 | 35,001 | +0.06(+0.25%) |
Feb 07, 2012 | 23.48 | 23.93 | 23.48 | 23.79 | 24,713 | -0.06(-0.25%) |
Feb 06, 2012 | 23.86 | 24.15 | 23.85 | 23.85 | 25,004 | -0.33(-1.36%) |
Feb 03, 2012 | 23.90 | 24.31 | 23.90 | 24.18 | 25,150 | -0.02(-0.08%) |
Feb 02, 2012 | 24.05 | 24.24 | 24.05 | 24.20 | 39,364 | +0.16(+0.67%) |
Feb 01, 2012 | 24.04 | 24.10 | 23.59 | 24.04 | 50,301 | -0.36(-1.48%) |
Jan 31, 2012 | 24.30 | 24.61 | 24.30 | 24.40 | 30,597 | +0.50(+2.09%) |
Jan 30, 2012 | 23.55 | 23.90 | 23.55 | 23.90 | 37,713 | +0.40(+1.70%) |
Jan 27, 2012 | 23.15 | 23.54 | 23.15 | 23.50 | 71,313 | +0.08(+0.34%) |
Jan 26, 2012 | 23.90 | 23.90 | 23.42 | 23.42 | 17,357 | -0.21(-0.89%) |
Jan 25, 2012 | 23.58 | 23.88 | 23.40 | 23.63 | 54,500 | +0.00(+0.00%) |
Jan 24, 2012 | 23.57 | 23.63 | 23.45 | 23.63 | 44,102 | +0.07(+0.30%) |
Jan 23, 2012 | 23.24 | 23.65 | 23.24 | 23.56 | 79,435 | +0.10(+0.43%) |
Jan 20, 2012 | 23.16 | 23.48 | 23.16 | 23.46 | 55,228 | +0.18(+0.77%) |
Jan 19, 2012 | 23.38 | 23.45 | 23.20 | 23.28 | 31,067 | -0.24(-1.02%) |
Jan 18, 2012 | 23.20 | 23.55 | 23.20 | 23.52 | 27,741 | +0.80(+3.52%) |
Jan 17, 2012 | 22.78 | 22.85 | 22.60 | 22.72 | 70,027 | +0.98(+4.51%) |
Jan 13, 2012 | 21.63 | 21.99 | 21.61 | 21.74 | 93,320 | +0.04(+0.18%) |
Jan 12, 2012 | 21.79 | 21.79 | 21.53 | 21.70 | 65,364 | +0.10(+0.46%) |
Jan 11, 2012 | 21.28 | 21.69 | 21.28 | 21.60 | 18,257 | +0.75(+3.60%) |
Jan 10, 2012 | 20.71 | 20.94 | 20.71 | 20.85 | 36,319 | +0.73(+3.63%) |
Jan 09, 2012 | 19.79 | 20.13 | 19.79 | 20.12 | 116,533 | +0.17(+0.85%) |
Jan 06, 2012 | 19.79 | 20.16 | 19.79 | 19.95 | 33,233 | -0.36(-1.77%) |
Jan 05, 2012 | 20.22 | 20.39 | 20.12 | 20.31 | 36,561 | -0.12(-0.59%) |
Jan 04, 2012 | 20.08 | 20.60 | 20.08 | 20.43 | 128,251 | +0.29(+1.44%) |
Dec 30, 2011 | 19.92 | 20.31 | 19.92 | 20.14 | 74,471 | +0.02(+0.10%) |
Dec 29, 2011 | 19.85 | 20.15 | 19.85 | 20.12 | 50,802 | +0.17(+0.85%) |
Dec 28, 2011 | 20.04 | 20.34 | 19.86 | 19.95 | 41,596 | -0.42(-2.06%) |
Dec 27, 2011 | 20.24 | 20.55 | 20.24 | 20.37 | 51,478 | +0.04(+0.20%) |
Dec 23, 2011 | 20.49 | 20.49 | 20.19 | 20.33 | 48,648 | +0.51(+2.57%) |
Dec 21, 2011 | 19.82 | 19.96 | 19.67 | 19.82 | 55,012 | -0.13(-0.65%) |
Dec 20, 2011 | 19.64 | 20.12 | 19.64 | 19.95 | 100,935 | +0.36(+1.84%) |
Dec 19, 2011 | 19.62 | 19.90 | 19.53 | 19.59 | 130,050 | +0.26(+1.35%) |
Dec 16, 2011 | 19.43 | 19.59 | 19.30 | 19.33 | 70,170 | +0.18(+0.94%) |
Dec 15, 2011 | 19.23 | 19.47 | 19.15 | 19.15 | 72,993 | +0.33(+1.75%) |
Dec 14, 2011 | 19.04 | 19.05 | 18.80 | 18.82 | 65,650 | +0.15(+0.80%) |
Dec 13, 2011 | 18.96 | 19.24 | 18.67 | 18.67 | 74,237 | +0.18(+0.97%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.16 | 18.49 | 78,211 | -0.98(-5.03%) |
Dec 09, 2011 | 19.29 | 19.47 | 19.16 | 19.47 | 46,678 | +0.15(+0.78%) |
Dec 08, 2011 | 19.70 | 19.80 | 19.32 | 19.32 | 120,422 | -0.50(-2.52%) |
Dec 07, 2011 | 19.89 | 19.90 | 19.65 | 19.82 | 49,420 | +0.00(+0.00%) |
Dec 06, 2011 | 19.65 | 19.89 | 19.65 | 19.82 | 58,260 | +0.31(+1.59%) |
Dec 05, 2011 | 19.56 | 19.70 | 19.46 | 19.51 | 24,022 | +0.01(+0.05%) |
Dec 02, 2011 | 19.45 | 19.73 | 19.35 | 19.50 | 47,734 | -0.55(-2.74%) |