Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.99 | 29.31 | 28.57 | 28.60 | 315,970 | -0.24(-0.84%) |
Feb 28, 2012 | 28.90 | 29.20 | 28.61 | 28.84 | 236,572 | -0.04(-0.15%) |
Feb 27, 2012 | 28.49 | 28.95 | 28.23 | 28.88 | 212,459 | +0.33(+1.15%) |
Feb 24, 2012 | 28.90 | 29.14 | 28.10 | 28.55 | 592,830 | -0.34(-1.17%) |
Feb 23, 2012 | 27.47 | 29.50 | 27.17 | 28.89 | 3,357,762 | +2.53(+9.60%) |
Feb 22, 2012 | 26.47 | 27.00 | 26.07 | 26.36 | 477,109 | -1.31(-4.74%) |
Feb 21, 2012 | 28.00 | 28.00 | 27.48 | 27.67 | 128,815 | -0.23(-0.84%) |
Feb 17, 2012 | 28.35 | 28.85 | 27.66 | 27.91 | 155,856 | -0.29(-1.01%) |
Feb 16, 2012 | 27.51 | 28.71 | 27.49 | 28.19 | 149,292 | +0.68(+2.48%) |
Feb 15, 2012 | 28.05 | 28.35 | 27.34 | 27.51 | 97,232 | -0.35(-1.27%) |
Feb 14, 2012 | 28.56 | 28.68 | 27.53 | 27.86 | 104,322 | -0.75(-2.62%) |
Feb 13, 2012 | 28.06 | 28.88 | 27.98 | 28.61 | 203,881 | +0.88(+3.16%) |
Feb 10, 2012 | 27.37 | 27.90 | 27.37 | 27.74 | 268,115 | +0.16(+0.59%) |
Feb 09, 2012 | 27.96 | 28.10 | 27.17 | 27.57 | 289,380 | -0.31(-1.11%) |
Feb 08, 2012 | 28.28 | 28.73 | 27.78 | 27.88 | 107,677 | -0.39(-1.37%) |
Feb 07, 2012 | 28.35 | 28.73 | 28.14 | 28.27 | 104,208 | -0.05(-0.18%) |
Feb 06, 2012 | 29.31 | 29.37 | 28.18 | 28.32 | 194,959 | -1.24(-4.19%) |
Feb 03, 2012 | 30.02 | 30.48 | 29.43 | 29.56 | 258,529 | +0.32(+1.09%) |
Feb 02, 2012 | 28.90 | 30.00 | 28.57 | 29.24 | 358,322 | +0.53(+1.86%) |
Feb 01, 2012 | 27.11 | 29.10 | 26.95 | 28.71 | 623,548 | +1.98(+7.40%) |
Jan 31, 2012 | 26.82 | 27.23 | 26.63 | 26.73 | 125,376 | +0.14(+0.52%) |
Jan 30, 2012 | 26.57 | 26.90 | 26.37 | 26.59 | 87,798 | -0.21(-0.77%) |
Jan 27, 2012 | 26.57 | 26.88 | 26.25 | 26.80 | 127,586 | +0.12(+0.45%) |
Jan 26, 2012 | 27.22 | 27.41 | 26.57 | 26.68 | 153,536 | -0.35(-1.31%) |
Jan 25, 2012 | 26.68 | 27.14 | 26.40 | 27.03 | 170,518 | +0.38(+1.42%) |
Jan 24, 2012 | 26.56 | 26.84 | 26.34 | 26.65 | 154,592 | -0.15(-0.58%) |
Jan 23, 2012 | 27.25 | 27.34 | 26.78 | 26.81 | 66,992 | -0.50(-1.83%) |
Jan 20, 2012 | 27.27 | 27.34 | 27.10 | 27.31 | 96,475 | +0.02(+0.06%) |
Jan 19, 2012 | 27.08 | 27.41 | 26.98 | 27.29 | 66,759 | +0.22(+0.83%) |
Jan 18, 2012 | 26.26 | 27.18 | 26.24 | 27.06 | 106,449 | +0.77(+2.91%) |
Jan 17, 2012 | 26.49 | 26.91 | 26.28 | 26.30 | 158,112 | -0.07(-0.26%) |
Jan 13, 2012 | 26.16 | 26.63 | 26.05 | 26.37 | 116,907 | -0.20(-0.75%) |
Jan 12, 2012 | 26.45 | 26.75 | 26.08 | 26.57 | 104,844 | +0.09(+0.33%) |
Jan 11, 2012 | 27.50 | 27.55 | 26.42 | 26.48 | 123,533 | -1.20(-4.32%) |
Jan 10, 2012 | 27.68 | 27.74 | 27.31 | 27.68 | 142,139 | +0.39(+1.42%) |
Jan 09, 2012 | 26.81 | 27.41 | 26.68 | 27.29 | 303,393 | +0.71(+2.69%) |
Jan 06, 2012 | 26.81 | 27.03 | 26.43 | 26.57 | 193,361 | -0.19(-0.71%) |
Jan 05, 2012 | 25.71 | 26.78 | 25.21 | 26.76 | 256,754 | +0.94(+3.63%) |
Jan 04, 2012 | 25.15 | 25.83 | 24.90 | 25.83 | 286,617 | -0.09(-0.33%) |
Dec 30, 2011 | 26.00 | 26.27 | 25.83 | 25.91 | 136,403 | -0.09(-0.33%) |
Dec 29, 2011 | 25.91 | 26.62 | 25.91 | 26.00 | 252,967 | +0.24(+0.94%) |
Dec 28, 2011 | 25.40 | 26.42 | 25.40 | 25.76 | 337,880 | +0.41(+1.63%) |
Dec 27, 2011 | 25.30 | 25.59 | 25.09 | 25.34 | 289,706 | -0.02(-0.07%) |
Dec 23, 2011 | 25.52 | 25.75 | 25.27 | 25.36 | 96,057 | +0.19(+0.75%) |
Dec 21, 2011 | 25.86 | 26.00 | 24.21 | 25.17 | 595,319 | -1.64(-6.13%) |
Dec 20, 2011 | 25.46 | 27.19 | 25.43 | 26.82 | 412,767 | +1.90(+7.63%) |
Dec 19, 2011 | 24.81 | 25.09 | 24.78 | 24.91 | 245,909 | +0.23(+0.94%) |
Dec 16, 2011 | 24.60 | 24.90 | 24.47 | 24.68 | 326,547 | +0.36(+1.49%) |
Dec 15, 2011 | 23.55 | 24.65 | 23.31 | 24.32 | 215,062 | +1.13(+4.86%) |
Dec 14, 2011 | 23.54 | 23.72 | 23.15 | 23.19 | 214,268 | -0.59(-2.46%) |
Dec 13, 2011 | 24.92 | 25.12 | 23.67 | 23.78 | 148,702 | -0.83(-3.39%) |
Dec 12, 2011 | 24.25 | 24.67 | 23.87 | 24.61 | 255,909 | +0.13(+0.53%) |
Dec 09, 2011 | 24.26 | 24.72 | 23.81 | 24.48 | 232,176 | +0.39(+1.61%) |
Dec 08, 2011 | 24.59 | 24.79 | 24.04 | 24.10 | 204,337 | -0.68(-2.74%) |
Dec 07, 2011 | 24.90 | 25.15 | 24.45 | 24.78 | 457,698 | -0.40(-1.57%) |
Dec 06, 2011 | 24.15 | 25.36 | 24.15 | 25.17 | 301,111 | +1.07(+4.43%) |
Dec 05, 2011 | 25.11 | 25.11 | 23.87 | 24.10 | 149,143 | -0.74(-2.98%) |
Dec 02, 2011 | 25.10 | 25.71 | 24.78 | 24.84 | 117,192 | +0.15(+0.59%) |