Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.23 | 26.43 | 25.61 | 25.64 | 453,163 | -0.58(-2.22%) |
Feb 28, 2012 | 26.48 | 26.59 | 26.07 | 26.22 | 262,657 | -0.15(-0.58%) |
Feb 27, 2012 | 26.15 | 26.68 | 25.90 | 26.37 | 164,724 | +0.03(+0.10%) |
Feb 24, 2012 | 26.79 | 26.96 | 26.24 | 26.35 | 260,487 | -0.45(-1.68%) |
Feb 23, 2012 | 26.83 | 26.96 | 26.59 | 26.80 | 340,744 | +0.06(+0.21%) |
Feb 22, 2012 | 26.58 | 26.92 | 26.46 | 26.74 | 344,638 | +0.06(+0.24%) |
Feb 21, 2012 | 27.11 | 27.15 | 26.50 | 26.68 | 340,382 | -0.31(-1.14%) |
Feb 17, 2012 | 27.37 | 27.39 | 26.96 | 26.99 | 182,047 | -0.19(-0.69%) |
Feb 16, 2012 | 26.60 | 27.21 | 26.60 | 27.17 | 247,206 | +0.49(+1.82%) |
Feb 15, 2012 | 26.99 | 27.30 | 26.56 | 26.69 | 404,599 | -0.20(-0.76%) |
Feb 14, 2012 | 27.12 | 27.12 | 26.38 | 26.89 | 294,688 | -0.47(-1.71%) |
Feb 13, 2012 | 26.91 | 27.37 | 26.59 | 27.36 | 454,599 | +0.81(+3.05%) |
Feb 10, 2012 | 26.61 | 26.71 | 26.36 | 26.55 | 351,485 | -0.37(-1.39%) |
Feb 09, 2012 | 27.17 | 27.22 | 26.79 | 26.93 | 343,819 | -0.25(-0.91%) |
Feb 08, 2012 | 27.09 | 27.43 | 26.91 | 27.17 | 395,997 | +0.07(+0.25%) |
Feb 07, 2012 | 27.10 | 27.43 | 27.06 | 27.10 | 369,531 | -0.12(-0.44%) |
Feb 06, 2012 | 27.36 | 27.39 | 26.91 | 27.22 | 580,991 | -0.18(-0.65%) |
Feb 03, 2012 | 27.63 | 27.87 | 27.23 | 27.40 | 699,356 | +0.40(+1.48%) |
Feb 02, 2012 | 29.81 | 29.81 | 26.70 | 27.00 | 964,466 | +0.07(+0.25%) |
Feb 01, 2012 | 25.79 | 27.06 | 25.79 | 26.93 | 802,264 | +1.25(+4.88%) |
Jan 31, 2012 | 26.14 | 26.14 | 25.62 | 25.68 | 278,088 | -0.26(-0.99%) |
Jan 30, 2012 | 25.73 | 26.13 | 25.49 | 25.94 | 223,908 | -0.14(-0.52%) |
Jan 27, 2012 | 25.90 | 26.18 | 25.88 | 26.07 | 386,450 | +0.15(+0.59%) |
Jan 26, 2012 | 25.90 | 26.10 | 25.69 | 25.92 | 253,421 | +0.18(+0.69%) |
Jan 25, 2012 | 25.64 | 25.95 | 25.35 | 25.74 | 218,871 | +0.12(+0.47%) |
Jan 24, 2012 | 25.28 | 25.66 | 25.28 | 25.62 | 357,616 | +0.26(+1.01%) |
Jan 23, 2012 | 25.23 | 25.58 | 25.13 | 25.37 | 229,219 | +0.09(+0.34%) |
Jan 20, 2012 | 25.10 | 25.36 | 24.82 | 25.28 | 381,654 | +0.05(+0.20%) |
Jan 19, 2012 | 25.44 | 25.47 | 25.15 | 25.23 | 319,138 | +0.03(+0.10%) |
Jan 18, 2012 | 24.84 | 25.29 | 24.59 | 25.21 | 415,669 | +0.38(+1.54%) |
Jan 17, 2012 | 24.79 | 25.07 | 24.66 | 24.82 | 379,228 | +0.14(+0.55%) |
Jan 13, 2012 | 24.57 | 24.89 | 24.57 | 24.69 | 470,484 | -0.25(-0.99%) |
Jan 12, 2012 | 24.69 | 24.93 | 24.44 | 24.93 | 316,911 | +0.32(+1.32%) |
Jan 11, 2012 | 24.23 | 24.69 | 24.17 | 24.61 | 288,385 | +0.39(+1.62%) |
Jan 10, 2012 | 24.39 | 24.56 | 24.08 | 24.22 | 268,613 | +0.14(+0.60%) |
Jan 09, 2012 | 23.97 | 24.28 | 23.66 | 24.07 | 308,726 | +0.26(+1.11%) |
Jan 06, 2012 | 23.76 | 24.11 | 23.43 | 23.81 | 250,810 | -0.01(-0.04%) |
Jan 05, 2012 | 23.64 | 23.94 | 23.28 | 23.82 | 364,324 | -0.01(-0.04%) |
Jan 04, 2012 | 23.79 | 24.07 | 23.41 | 23.83 | 331,433 | +0.13(+0.54%) |
Dec 30, 2011 | 24.40 | 24.43 | 23.68 | 23.70 | 298,609 | -0.71(-2.90%) |
Dec 29, 2011 | 23.93 | 24.46 | 23.92 | 24.40 | 212,078 | +0.60(+2.50%) |
Dec 28, 2011 | 24.42 | 24.42 | 23.71 | 23.81 | 251,396 | -0.49(-2.00%) |
Dec 27, 2011 | 24.00 | 24.61 | 23.88 | 24.29 | 184,348 | +0.14(+0.56%) |
Dec 23, 2011 | 24.29 | 24.29 | 23.83 | 24.16 | 120,746 | +0.30(+1.25%) |
Dec 21, 2011 | 23.85 | 23.96 | 23.04 | 23.86 | 206,821 | -0.02(-0.07%) |
Dec 20, 2011 | 23.00 | 24.17 | 23.00 | 23.88 | 480,974 | +1.48(+6.62%) |
Dec 19, 2011 | 23.16 | 23.56 | 22.27 | 22.39 | 241,558 | -0.51(-2.23%) |
Dec 16, 2011 | 23.06 | 23.43 | 22.60 | 22.91 | 855,894 | +0.04(+0.19%) |
Dec 15, 2011 | 22.56 | 22.96 | 22.43 | 22.86 | 547,695 | +0.78(+3.51%) |
Dec 14, 2011 | 22.22 | 22.56 | 21.99 | 22.09 | 406,022 | -0.34(-1.52%) |
Dec 13, 2011 | 22.95 | 23.16 | 22.31 | 22.43 | 248,170 | -0.25(-1.09%) |
Dec 12, 2011 | 23.40 | 23.40 | 22.33 | 22.68 | 253,764 | -1.15(-4.83%) |
Dec 09, 2011 | 22.90 | 24.00 | 22.76 | 23.83 | 376,079 | +1.09(+4.80%) |
Dec 08, 2011 | 23.31 | 23.83 | 22.73 | 22.73 | 466,449 | -0.88(-3.72%) |
Dec 07, 2011 | 23.33 | 23.71 | 22.85 | 23.61 | 288,158 | +0.02(+0.07%) |
Dec 06, 2011 | 23.01 | 23.71 | 23.01 | 23.60 | 457,436 | +0.54(+2.33%) |
Dec 05, 2011 | 22.79 | 23.07 | 22.52 | 23.06 | 378,217 | +0.83(+3.72%) |
Dec 02, 2011 | 22.79 | 22.94 | 22.22 | 22.23 | 238,267 | -0.21(-0.95%) |