Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.94 | 28.08 | 27.01 | 27.04 | 1,056,603 | -0.86(-3.08%) |
Feb 28, 2012 | 27.90 | 28.25 | 27.56 | 27.90 | 1,129,600 | -0.09(-0.32%) |
Feb 27, 2012 | 28.33 | 28.44 | 27.66 | 27.99 | 866,012 | -0.84(-2.91%) |
Feb 24, 2012 | 29.49 | 29.54 | 28.71 | 28.83 | 655,872 | -0.55(-1.87%) |
Feb 23, 2012 | 28.59 | 29.40 | 28.14 | 29.38 | 839,929 | +0.89(+3.12%) |
Feb 22, 2012 | 28.92 | 29.49 | 28.35 | 28.49 | 753,041 | -0.40(-1.38%) |
Feb 21, 2012 | 29.63 | 29.98 | 28.73 | 28.89 | 834,155 | -0.53(-1.80%) |
Feb 17, 2012 | 28.65 | 29.90 | 28.50 | 29.42 | 1,415,401 | +1.07(+3.77%) |
Feb 16, 2012 | 27.57 | 28.40 | 27.46 | 28.35 | 488,450 | +0.71(+2.57%) |
Feb 15, 2012 | 28.30 | 28.94 | 27.52 | 27.64 | 1,487,022 | +0.03(+0.11%) |
Feb 14, 2012 | 28.00 | 28.19 | 27.24 | 27.61 | 1,160,905 | -0.48(-1.71%) |
Feb 13, 2012 | 28.58 | 28.95 | 27.62 | 28.09 | 1,047,485 | -0.27(-0.95%) |
Feb 10, 2012 | 27.82 | 28.46 | 27.50 | 28.36 | 1,406,961 | +0.08(+0.28%) |
Feb 09, 2012 | 27.59 | 28.30 | 27.20 | 28.28 | 1,276,381 | +0.71(+2.58%) |
Feb 08, 2012 | 27.51 | 28.04 | 27.12 | 27.57 | 1,061,379 | +0.21(+0.77%) |
Feb 07, 2012 | 27.30 | 28.68 | 26.48 | 27.36 | 2,930,767 | +0.22(+0.81%) |
Feb 06, 2012 | 27.24 | 27.47 | 26.46 | 27.14 | 2,001,758 | -0.03(-0.11%) |
Feb 03, 2012 | 26.48 | 27.31 | 26.17 | 27.17 | 2,102,761 | +1.34(+5.19%) |
Feb 02, 2012 | 25.61 | 26.36 | 25.51 | 25.83 | 1,253,943 | +0.42(+1.65%) |
Feb 01, 2012 | 24.59 | 25.83 | 24.44 | 25.41 | 1,391,154 | +1.00(+4.10%) |
Jan 31, 2012 | 24.50 | 24.83 | 24.00 | 24.41 | 826,332 | +0.16(+0.66%) |
Jan 30, 2012 | 24.08 | 24.70 | 23.70 | 24.25 | 931,233 | -0.12(-0.49%) |
Jan 27, 2012 | 23.97 | 24.52 | 23.75 | 24.37 | 897,573 | +0.30(+1.25%) |
Jan 26, 2012 | 24.44 | 24.90 | 23.74 | 24.07 | 1,064,190 | -0.24(-0.99%) |
Jan 25, 2012 | 24.50 | 24.86 | 24.00 | 24.31 | 900,573 | -0.13(-0.53%) |
Jan 24, 2012 | 24.22 | 24.80 | 23.96 | 24.44 | 1,527,842 | -0.69(-2.75%) |
Jan 23, 2012 | 26.45 | 26.45 | 24.98 | 25.13 | 1,099,585 | -1.22(-4.63%) |
Jan 20, 2012 | 25.66 | 26.57 | 25.33 | 26.35 | 1,606,778 | +0.87(+3.41%) |
Jan 19, 2012 | 24.49 | 26.20 | 24.28 | 25.48 | 2,425,336 | +1.04(+4.26%) |
Jan 18, 2012 | 23.00 | 24.45 | 22.93 | 24.44 | 1,404,995 | +1.33(+5.76%) |
Jan 17, 2012 | 22.90 | 23.54 | 22.63 | 23.11 | 945,176 | +0.27(+1.18%) |
Jan 13, 2012 | 23.17 | 23.53 | 22.60 | 22.84 | 868,377 | -0.74(-3.14%) |
Jan 12, 2012 | 23.56 | 23.75 | 22.63 | 23.58 | 1,044,568 | +0.10(+0.43%) |
Jan 11, 2012 | 22.50 | 23.55 | 22.34 | 23.48 | 1,412,690 | +0.85(+3.76%) |
Jan 10, 2012 | 23.28 | 23.31 | 22.50 | 22.63 | 1,083,541 | -0.25(-1.09%) |
Jan 09, 2012 | 22.93 | 23.57 | 22.70 | 22.88 | 1,345,551 | +0.18(+0.79%) |
Jan 06, 2012 | 22.97 | 23.07 | 22.21 | 22.70 | 1,742,076 | -0.18(-0.79%) |
Jan 05, 2012 | 21.55 | 23.24 | 21.50 | 22.88 | 1,844,757 | +1.36(+6.32%) |
Jan 04, 2012 | 21.46 | 21.62 | 21.12 | 21.52 | 681,008 | +0.72(+3.46%) |
Dec 30, 2011 | 20.98 | 21.19 | 20.57 | 20.80 | 1,383,582 | -0.18(-0.86%) |
Dec 29, 2011 | 20.93 | 21.42 | 20.76 | 20.98 | 1,037,770 | +0.14(+0.67%) |
Dec 28, 2011 | 21.32 | 21.50 | 20.74 | 20.84 | 824,202 | -0.47(-2.21%) |
Dec 27, 2011 | 21.20 | 21.52 | 20.75 | 21.31 | 993,943 | -0.01(-0.05%) |
Dec 23, 2011 | 21.56 | 21.71 | 20.95 | 21.32 | 893,006 | -0.02(-0.09%) |
Dec 21, 2011 | 22.23 | 22.23 | 20.82 | 21.34 | 1,778,644 | -0.93(-4.18%) |
Dec 20, 2011 | 22.08 | 22.80 | 21.83 | 22.27 | 1,187,469 | +0.59(+2.72%) |
Dec 19, 2011 | 22.36 | 22.46 | 21.57 | 21.68 | 1,182,832 | -0.61(-2.74%) |
Dec 16, 2011 | 22.50 | 23.51 | 22.05 | 22.29 | 1,357,170 | +0.06(+0.27%) |
Dec 15, 2011 | 22.52 | 22.89 | 22.00 | 22.23 | 1,229,635 | +0.10(+0.45%) |
Dec 14, 2011 | 22.00 | 22.45 | 21.66 | 22.13 | 1,763,964 | -0.09(-0.41%) |
Dec 13, 2011 | 23.23 | 23.42 | 22.09 | 22.22 | 1,091,350 | -0.86(-3.73%) |
Dec 12, 2011 | 23.25 | 23.50 | 22.52 | 23.08 | 1,192,388 | -0.66(-2.78%) |
Dec 09, 2011 | 23.20 | 23.94 | 22.76 | 23.74 | 1,408,003 | +0.57(+2.46%) |
Dec 08, 2011 | 25.16 | 25.49 | 23.06 | 23.17 | 1,610,584 | -2.43(-9.49%) |
Dec 07, 2011 | 25.12 | 25.94 | 24.82 | 25.60 | 707,671 | +0.01(+0.04%) |
Dec 06, 2011 | 26.21 | 26.29 | 25.23 | 25.59 | 808,454 | -0.65(-2.48%) |
Dec 05, 2011 | 26.07 | 26.40 | 25.63 | 26.24 | 912,643 | +0.71(+2.78%) |
Dec 02, 2011 | 25.64 | 26.02 | 25.21 | 25.53 | 1,122,440 | +0.39(+1.55%) |