Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.01 | 29.05 | 28.37 | 28.49 | 1,074,174 | -0.46(-1.59%) |
Feb 28, 2012 | 29.14 | 29.39 | 28.74 | 28.95 | 687,989 | -0.10(-0.34%) |
Feb 27, 2012 | 28.51 | 29.21 | 28.39 | 29.05 | 657,919 | +0.25(+0.87%) |
Feb 24, 2012 | 29.46 | 29.57 | 28.77 | 28.80 | 576,301 | -0.56(-1.91%) |
Feb 23, 2012 | 28.49 | 29.44 | 28.40 | 29.36 | 946,684 | +0.87(+3.05%) |
Feb 22, 2012 | 28.90 | 29.24 | 28.48 | 28.49 | 639,860 | -0.49(-1.69%) |
Feb 21, 2012 | 29.42 | 29.58 | 28.90 | 28.98 | 736,832 | -0.38(-1.29%) |
Feb 17, 2012 | 29.30 | 29.70 | 29.11 | 29.36 | 875,788 | +0.28(+0.96%) |
Feb 16, 2012 | 28.44 | 29.29 | 28.43 | 29.08 | 825,135 | +0.63(+2.21%) |
Feb 15, 2012 | 28.74 | 28.98 | 28.36 | 28.45 | 752,417 | -0.18(-0.63%) |
Feb 14, 2012 | 29.50 | 29.51 | 28.50 | 28.63 | 975,037 | -1.09(-3.67%) |
Feb 13, 2012 | 29.56 | 29.79 | 29.37 | 29.72 | 549,036 | +0.54(+1.85%) |
Feb 10, 2012 | 29.04 | 29.30 | 28.88 | 29.18 | 469,728 | -0.24(-0.82%) |
Feb 09, 2012 | 29.52 | 29.70 | 29.05 | 29.42 | 604,318 | -0.04(-0.14%) |
Feb 08, 2012 | 29.39 | 29.74 | 29.21 | 29.46 | 457,742 | +0.10(+0.34%) |
Feb 07, 2012 | 29.36 | 29.48 | 29.07 | 29.36 | 547,074 | -0.18(-0.61%) |
Feb 06, 2012 | 29.45 | 29.56 | 29.23 | 29.54 | 524,448 | -0.06(-0.20%) |
Feb 03, 2012 | 29.01 | 29.64 | 28.89 | 29.60 | 911,209 | +1.07(+3.75%) |
Feb 02, 2012 | 28.59 | 28.83 | 28.29 | 28.53 | 760,446 | +0.10(+0.35%) |
Feb 01, 2012 | 28.17 | 28.68 | 28.05 | 28.43 | 738,091 | +0.67(+2.41%) |
Jan 31, 2012 | 28.37 | 28.40 | 27.56 | 27.76 | 1,216,159 | -0.29(-1.03%) |
Jan 30, 2012 | 27.93 | 28.22 | 27.60 | 28.05 | 601,152 | -0.25(-0.88%) |
Jan 27, 2012 | 28.19 | 28.45 | 28.07 | 28.30 | 885,716 | -0.11(-0.39%) |
Jan 26, 2012 | 28.25 | 28.63 | 28.16 | 28.41 | 1,188,985 | +0.35(+1.25%) |
Jan 25, 2012 | 27.50 | 28.14 | 27.31 | 28.06 | 812,994 | +0.42(+1.52%) |
Jan 24, 2012 | 27.18 | 27.65 | 27.05 | 27.64 | 981,784 | +0.22(+0.80%) |
Jan 23, 2012 | 27.34 | 27.97 | 27.26 | 27.42 | 662,619 | +0.03(+0.11%) |
Jan 20, 2012 | 27.22 | 27.49 | 26.93 | 27.39 | 1,021,785 | +0.16(+0.59%) |
Jan 19, 2012 | 26.97 | 27.32 | 26.83 | 27.23 | 991,708 | +0.43(+1.60%) |
Jan 18, 2012 | 25.10 | 26.94 | 25.10 | 26.80 | 1,573,718 | +1.70(+6.77%) |
Jan 17, 2012 | 25.84 | 25.95 | 25.06 | 25.10 | 888,833 | -0.35(-1.38%) |
Jan 13, 2012 | 25.58 | 25.73 | 25.02 | 25.45 | 1,312,040 | -0.47(-1.81%) |
Jan 12, 2012 | 25.43 | 25.92 | 25.12 | 25.92 | 1,270,903 | +0.55(+2.17%) |
Jan 11, 2012 | 24.96 | 25.41 | 24.87 | 25.37 | 753,221 | +0.14(+0.55%) |
Jan 10, 2012 | 24.52 | 25.30 | 24.52 | 25.23 | 1,264,389 | +1.11(+4.60%) |
Jan 09, 2012 | 24.01 | 24.29 | 23.91 | 24.12 | 701,546 | +0.23(+0.96%) |
Jan 06, 2012 | 24.00 | 24.16 | 23.71 | 23.89 | 884,467 | -0.14(-0.58%) |
Jan 05, 2012 | 23.76 | 24.09 | 23.29 | 24.03 | 966,973 | +0.05(+0.21%) |
Jan 04, 2012 | 23.97 | 24.20 | 23.64 | 23.98 | 1,190,897 | +1.24(+5.45%) |
Dec 30, 2011 | 22.65 | 22.82 | 22.54 | 22.74 | 794,679 | +0.09(+0.40%) |
Dec 29, 2011 | 22.62 | 22.80 | 22.41 | 22.65 | 934,650 | +0.16(+0.71%) |
Dec 28, 2011 | 22.86 | 22.95 | 22.33 | 22.49 | 977,935 | -0.44(-1.92%) |
Dec 27, 2011 | 23.41 | 23.52 | 22.82 | 22.93 | 1,060,796 | -0.62(-2.63%) |
Dec 23, 2011 | 23.01 | 23.55 | 22.98 | 23.55 | 1,173,755 | +1.00(+4.43%) |
Dec 21, 2011 | 22.78 | 22.79 | 22.05 | 22.55 | 1,151,145 | -0.33(-1.44%) |
Dec 20, 2011 | 21.76 | 22.97 | 21.66 | 22.88 | 1,805,124 | +1.59(+7.47%) |
Dec 19, 2011 | 22.10 | 22.28 | 21.23 | 21.29 | 1,396,148 | -0.75(-3.40%) |
Dec 16, 2011 | 22.32 | 22.83 | 21.95 | 22.04 | 2,613,674 | -0.05(-0.23%) |
Dec 15, 2011 | 22.45 | 22.56 | 21.98 | 22.09 | 1,250,952 | +0.06(+0.27%) |
Dec 14, 2011 | 21.90 | 22.31 | 21.63 | 22.03 | 1,483,142 | -0.25(-1.12%) |
Dec 13, 2011 | 22.93 | 23.17 | 22.00 | 22.28 | 1,505,117 | -0.48(-2.11%) |
Dec 12, 2011 | 22.89 | 22.93 | 22.38 | 22.76 | 2,458,489 | -0.50(-2.15%) |
Dec 09, 2011 | 22.72 | 23.39 | 22.71 | 23.26 | 965,309 | +0.75(+3.33%) |
Dec 08, 2011 | 23.28 | 23.38 | 22.43 | 22.51 | 1,547,519 | -1.11(-4.70%) |
Dec 07, 2011 | 23.54 | 23.79 | 23.16 | 23.62 | 1,167,428 | -0.21(-0.88%) |
Dec 06, 2011 | 24.06 | 24.07 | 23.52 | 23.83 | 1,297,835 | -0.15(-0.63%) |
Dec 05, 2011 | 24.16 | 24.58 | 23.74 | 23.98 | 1,270,949 | +0.23(+0.97%) |
Dec 02, 2011 | 23.69 | 24.84 | 23.49 | 23.75 | 2,199,746 | +0.41(+1.76%) |