Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.78 | 28.20 | 27.42 | 27.93 | 625,369 | +0.43(+1.55%) |
Mar 29, 2012 | 27.20 | 27.61 | 26.70 | 27.50 | 571,017 | +0.11(+0.42%) |
Mar 28, 2012 | 27.84 | 27.90 | 26.99 | 27.39 | 594,660 | -0.43(-1.53%) |
Mar 27, 2012 | 28.63 | 28.63 | 27.73 | 27.81 | 843,776 | -0.69(-2.41%) |
Mar 26, 2012 | 27.71 | 28.85 | 27.71 | 28.50 | 905,237 | +1.16(+4.24%) |
Mar 23, 2012 | 27.68 | 27.68 | 26.35 | 27.34 | 755,671 | +0.08(+0.29%) |
Mar 22, 2012 | 26.28 | 27.44 | 25.66 | 27.26 | 2,184,401 | +3.20(+13.31%) |
Mar 21, 2012 | 24.39 | 24.41 | 23.91 | 24.06 | 333,149 | -0.20(-0.84%) |
Mar 20, 2012 | 24.62 | 24.63 | 24.15 | 24.26 | 465,888 | -0.53(-2.13%) |
Mar 19, 2012 | 24.46 | 25.08 | 24.32 | 24.79 | 375,219 | +0.37(+1.51%) |
Mar 16, 2012 | 25.01 | 25.30 | 24.41 | 24.42 | 574,770 | -0.50(-2.01%) |
Mar 15, 2012 | 24.36 | 24.93 | 24.30 | 24.92 | 521,889 | +0.65(+2.67%) |
Mar 14, 2012 | 24.24 | 24.50 | 23.95 | 24.28 | 379,296 | -0.07(-0.28%) |
Mar 13, 2012 | 24.46 | 24.50 | 24.18 | 24.34 | 451,302 | -0.02(-0.07%) |
Mar 12, 2012 | 24.44 | 24.83 | 24.08 | 24.36 | 383,869 | -0.02(-0.09%) |
Mar 09, 2012 | 24.74 | 24.90 | 24.25 | 24.38 | 572,599 | -0.24(-0.99%) |
Mar 08, 2012 | 24.08 | 24.74 | 23.93 | 24.63 | 432,831 | +0.77(+3.24%) |
Mar 07, 2012 | 23.67 | 24.00 | 23.56 | 23.85 | 284,062 | +0.19(+0.80%) |
Mar 06, 2012 | 23.62 | 23.86 | 23.62 | 23.67 | 418,733 | -0.29(-1.20%) |
Mar 05, 2012 | 24.13 | 24.24 | 23.65 | 23.95 | 408,615 | -0.24(-1.01%) |
Mar 02, 2012 | 23.61 | 24.26 | 23.45 | 24.20 | 827,284 | +0.47(+1.98%) |
Mar 01, 2012 | 23.86 | 24.02 | 23.28 | 23.73 | 527,091 | +0.08(+0.36%) |
Feb 29, 2012 | 24.41 | 24.43 | 23.59 | 23.64 | 530,459 | -0.67(-2.77%) |
Feb 28, 2012 | 24.62 | 24.80 | 24.06 | 24.32 | 504,900 | -0.28(-1.15%) |
Feb 27, 2012 | 24.61 | 24.91 | 24.03 | 24.60 | 387,440 | -0.10(-0.39%) |
Feb 24, 2012 | 24.07 | 25.22 | 23.82 | 24.70 | 622,812 | +0.76(+3.19%) |
Feb 23, 2012 | 25.73 | 25.79 | 22.92 | 23.93 | 1,312,001 | -0.38(-1.56%) |
Feb 22, 2012 | 26.42 | 26.42 | 23.95 | 24.31 | 1,046,671 | -1.58(-6.12%) |
Feb 21, 2012 | 24.92 | 26.18 | 24.91 | 25.90 | 830,494 | +1.11(+4.47%) |
Feb 17, 2012 | 25.02 | 25.24 | 24.68 | 24.79 | 417,622 | -0.07(-0.30%) |
Feb 16, 2012 | 24.89 | 24.98 | 24.68 | 24.86 | 341,413 | +0.06(+0.25%) |
Feb 15, 2012 | 24.75 | 25.00 | 24.62 | 24.80 | 431,872 | +0.27(+1.11%) |
Feb 14, 2012 | 24.60 | 24.75 | 24.33 | 24.53 | 396,019 | -0.07(-0.30%) |
Feb 13, 2012 | 23.88 | 25.01 | 23.88 | 24.60 | 460,239 | +0.94(+3.99%) |
Feb 10, 2012 | 23.78 | 23.94 | 23.58 | 23.65 | 385,758 | -0.35(-1.44%) |
Feb 09, 2012 | 23.89 | 24.10 | 23.61 | 24.00 | 323,300 | +0.08(+0.36%) |
Feb 08, 2012 | 24.36 | 24.43 | 23.51 | 23.92 | 458,341 | -0.46(-1.90%) |
Feb 07, 2012 | 24.36 | 24.56 | 24.29 | 24.38 | 307,686 | +0.02(+0.09%) |
Feb 06, 2012 | 24.24 | 25.11 | 24.18 | 24.36 | 495,499 | +0.10(+0.40%) |
Feb 03, 2012 | 23.80 | 24.37 | 23.80 | 24.26 | 541,822 | +0.72(+3.05%) |
Feb 02, 2012 | 22.56 | 24.05 | 22.53 | 23.54 | 772,682 | +0.96(+4.23%) |
Feb 01, 2012 | 22.59 | 22.78 | 22.37 | 22.59 | 411,596 | +0.15(+0.66%) |
Jan 31, 2012 | 22.60 | 22.78 | 22.19 | 22.44 | 347,522 | +0.03(+0.15%) |
Jan 30, 2012 | 22.46 | 22.78 | 22.25 | 22.40 | 327,681 | -0.09(-0.40%) |
Jan 27, 2012 | 22.05 | 22.63 | 21.97 | 22.49 | 198,426 | +0.35(+1.58%) |
Jan 26, 2012 | 22.60 | 22.64 | 21.93 | 22.14 | 247,893 | -0.27(-1.21%) |
Jan 25, 2012 | 21.75 | 22.55 | 21.59 | 22.42 | 383,310 | +0.62(+2.83%) |
Jan 24, 2012 | 20.60 | 21.86 | 20.60 | 21.80 | 301,351 | +1.09(+5.27%) |
Jan 23, 2012 | 21.94 | 21.99 | 20.65 | 20.71 | 506,112 | -1.18(-5.40%) |
Jan 20, 2012 | 22.08 | 22.15 | 21.74 | 21.89 | 227,683 | -0.13(-0.59%) |
Jan 19, 2012 | 22.52 | 22.56 | 21.90 | 22.02 | 268,895 | -0.36(-1.59%) |
Jan 18, 2012 | 22.46 | 22.57 | 22.34 | 22.38 | 392,501 | -0.07(-0.33%) |
Jan 17, 2012 | 22.05 | 22.57 | 22.05 | 22.45 | 537,323 | +0.56(+2.56%) |
Jan 13, 2012 | 20.59 | 22.21 | 20.32 | 21.89 | 877,700 | +1.59(+7.83%) |
Jan 12, 2012 | 20.41 | 20.42 | 20.04 | 20.30 | 174,015 | +0.01(+0.03%) |
Jan 11, 2012 | 19.96 | 20.43 | 19.95 | 20.29 | 237,544 | +0.30(+1.50%) |
Jan 10, 2012 | 20.81 | 20.93 | 19.70 | 19.99 | 434,575 | -0.54(-2.65%) |
Jan 09, 2012 | 20.26 | 20.71 | 20.08 | 20.54 | 320,197 | +0.40(+1.97%) |
Jan 06, 2012 | 20.20 | 20.37 | 19.98 | 20.14 | 253,520 | +0.01(+0.03%) |
Jan 05, 2012 | 18.88 | 20.20 | 18.75 | 20.13 | 371,679 | +1.18(+6.21%) |