Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.68 | 47.69 | 47.66 | 47.67 | 3,310 | -0.05(-0.10%) |
Feb 28, 2012 | 47.73 | 47.73 | 47.69 | 47.72 | 12,310 | +0.02(+0.04%) |
Feb 27, 2012 | 47.71 | 47.73 | 47.70 | 47.70 | 15,977 | -0.01(-0.02%) |
Feb 24, 2012 | 47.70 | 47.72 | 47.68 | 47.71 | 19,095 | +0.03(+0.06%) |
Feb 23, 2012 | 47.71 | 47.71 | 47.68 | 47.68 | 7,087 | -0.02(-0.04%) |
Feb 22, 2012 | 47.68 | 47.70 | 47.68 | 47.70 | 4,018 | +0.03(+0.06%) |
Feb 21, 2012 | 47.70 | 47.70 | 47.66 | 47.67 | 5,482 | +0.00(+0.00%) |
Feb 17, 2012 | 47.67 | 47.70 | 47.67 | 47.67 | 10,549 | -0.02(-0.04%) |
Feb 16, 2012 | 47.70 | 47.70 | 47.69 | 47.69 | 3,542 | -0.02(-0.04%) |
Feb 15, 2012 | 47.69 | 47.71 | 47.69 | 47.71 | 17,327 | +0.03(+0.06%) |
Feb 14, 2012 | 47.71 | 47.71 | 47.68 | 47.68 | 24,512 | -0.03(-0.07%) |
Feb 13, 2012 | 47.72 | 47.73 | 47.69 | 47.71 | 69,729 | -0.02(-0.03%) |
Feb 10, 2012 | 47.72 | 47.73 | 47.71 | 47.73 | 48,121 | +0.00(+0.00%) |
Feb 09, 2012 | 47.76 | 47.76 | 47.72 | 47.73 | 17,710 | -0.00(-0.00%) |
Feb 08, 2012 | 47.72 | 47.76 | 47.72 | 47.73 | 159,281 | +0.01(+0.02%) |
Feb 07, 2012 | 47.71 | 47.74 | 47.71 | 47.72 | 12,595 | -0.03(-0.06%) |
Feb 06, 2012 | 47.76 | 47.76 | 47.74 | 47.75 | 15,458 | +0.02(+0.04%) |
Feb 03, 2012 | 47.75 | 47.75 | 47.73 | 47.73 | 10,316 | -0.02(-0.04%) |
Feb 02, 2012 | 47.76 | 47.77 | 47.75 | 47.75 | 6,570 | -0.00(-0.00%) |
Feb 01, 2012 | 47.76 | 47.77 | 47.73 | 47.75 | 166,225 | -0.04(-0.08%) |
Jan 31, 2012 | 47.78 | 47.79 | 47.76 | 47.79 | 6,589 | -0.01(-0.02%) |
Jan 30, 2012 | 47.82 | 47.82 | 47.79 | 47.80 | 11,027 | +0.01(+0.03%) |
Jan 27, 2012 | 47.81 | 47.81 | 47.78 | 47.78 | 5,214 | -0.02(-0.04%) |
Jan 26, 2012 | 47.78 | 47.81 | 47.78 | 47.80 | 8,449 | +0.02(+0.04%) |
Jan 25, 2012 | 47.78 | 47.80 | 47.76 | 47.78 | 22,823 | +0.03(+0.06%) |
Jan 24, 2012 | 47.76 | 47.77 | 47.75 | 47.76 | 19,626 | -0.01(-0.01%) |
Jan 23, 2012 | 47.76 | 47.79 | 47.76 | 47.76 | 14,831 | -0.02(-0.04%) |
Jan 20, 2012 | 47.76 | 47.79 | 47.76 | 47.78 | 7,633 | -0.02(-0.04%) |
Jan 19, 2012 | 47.80 | 47.80 | 47.76 | 47.80 | 6,302 | +0.02(+0.04%) |
Jan 18, 2012 | 47.81 | 47.81 | 47.77 | 47.78 | 9,684 | -0.01(-0.02%) |
Jan 17, 2012 | 47.81 | 47.82 | 47.77 | 47.79 | 21,021 | -0.01(-0.02%) |
Jan 13, 2012 | 47.77 | 47.80 | 47.77 | 47.80 | 14,681 | +0.02(+0.04%) |
Jan 12, 2012 | 47.80 | 47.80 | 47.76 | 47.78 | 27,989 | -0.01(-0.02%) |
Jan 11, 2012 | 47.78 | 47.80 | 47.76 | 47.79 | 4,222 | +0.03(+0.06%) |
Jan 10, 2012 | 47.78 | 47.78 | 47.76 | 47.76 | 7,485 | -0.03(-0.06%) |
Jan 09, 2012 | 47.76 | 47.79 | 47.75 | 47.79 | 56,799 | +0.03(+0.07%) |
Jan 06, 2012 | 47.76 | 47.78 | 47.76 | 47.76 | 3,460 | +0.01(+0.03%) |
Jan 05, 2012 | 47.75 | 47.77 | 47.74 | 47.74 | 5,066 | +0.01(+0.02%) |
Jan 04, 2012 | 47.76 | 47.77 | 47.74 | 47.74 | 7,626 | -0.07(-0.16%) |
Dec 30, 2011 | 47.73 | 47.81 | 47.73 | 47.81 | 18,570 | +0.08(+0.17%) |
Dec 29, 2011 | 47.75 | 47.76 | 47.73 | 47.73 | 2,672 | +0.01(+0.03%) |
Dec 28, 2011 | 47.72 | 47.74 | 47.70 | 47.72 | 36,507 | -0.05(-0.10%) |
Dec 27, 2011 | 47.76 | 47.76 | 47.74 | 47.76 | 4,497 | -0.02(-0.04%) |
Dec 23, 2011 | 47.77 | 47.78 | 47.73 | 47.78 | 5,333 | +0.03(+0.06%) |
Dec 21, 2011 | 47.76 | 47.78 | 47.76 | 47.76 | 5,246 | -0.01(-0.02%) |
Dec 20, 2011 | 47.76 | 47.79 | 47.76 | 47.76 | 6,718 | -0.01(-0.02%) |
Dec 19, 2011 | 47.76 | 47.80 | 47.76 | 47.77 | 7,142 | -0.03(-0.05%) |
Dec 16, 2011 | 47.77 | 47.80 | 47.77 | 47.80 | 5,538 | +0.01(+0.01%) |
Dec 15, 2011 | 47.78 | 47.81 | 47.77 | 47.79 | 13,869 | +0.02(+0.03%) |
Dec 14, 2011 | 47.78 | 47.79 | 47.78 | 47.78 | 11,456 | -0.02(-0.05%) |
Dec 13, 2011 | 47.78 | 47.81 | 47.77 | 47.80 | 6,279 | -0.01(-0.02%) |
Dec 12, 2011 | 47.78 | 47.81 | 47.78 | 47.81 | 25,376 | +0.02(+0.03%) |
Dec 09, 2011 | 47.79 | 47.80 | 47.79 | 47.79 | 3,464 | -0.02(-0.04%) |
Dec 08, 2011 | 47.81 | 47.81 | 47.80 | 47.81 | 17,404 | +0.02(+0.04%) |
Dec 07, 2011 | 47.78 | 47.80 | 47.78 | 47.79 | 6,974 | -0.08(-0.18%) |
Dec 06, 2011 | 47.88 | 47.88 | 47.86 | 47.88 | 4,982 | +0.00(+0.00%) |
Dec 05, 2011 | 47.84 | 47.88 | 47.84 | 47.88 | 68,136 | -0.01(-0.02%) |
Dec 02, 2011 | 47.87 | 47.89 | 47.85 | 47.89 | 46,616 | +0.03(+0.05%) |