Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.61 | 26.61 | 25.77 | 25.85 | 366,206 | -0.75(-2.82%) |
Feb 28, 2012 | 26.74 | 27.02 | 26.23 | 26.60 | 327,887 | -0.12(-0.45%) |
Feb 27, 2012 | 25.89 | 27.20 | 25.57 | 26.72 | 365,742 | +0.59(+2.26%) |
Feb 24, 2012 | 26.73 | 26.73 | 26.00 | 26.13 | 396,865 | -0.60(-2.24%) |
Feb 23, 2012 | 26.26 | 27.00 | 26.26 | 26.73 | 323,826 | +0.48(+1.83%) |
Feb 22, 2012 | 26.72 | 27.02 | 26.10 | 26.25 | 316,749 | -0.36(-1.35%) |
Feb 21, 2012 | 28.83 | 28.93 | 26.32 | 26.61 | 965,526 | -2.24(-7.76%) |
Feb 17, 2012 | 29.86 | 30.40 | 28.80 | 28.85 | 345,592 | -0.92(-3.09%) |
Feb 16, 2012 | 29.70 | 29.87 | 29.50 | 29.77 | 200,604 | -0.04(-0.13%) |
Feb 15, 2012 | 29.66 | 30.68 | 29.46 | 29.81 | 318,320 | +0.25(+0.85%) |
Feb 14, 2012 | 30.53 | 30.59 | 29.25 | 29.56 | 464,094 | -1.49(-4.80%) |
Feb 13, 2012 | 30.75 | 31.63 | 30.01 | 31.05 | 435,074 | +0.76(+2.51%) |
Feb 10, 2012 | 30.57 | 31.74 | 28.69 | 30.29 | 1,149,675 | -1.72(-5.37%) |
Feb 09, 2012 | 31.60 | 32.14 | 30.90 | 32.01 | 637,876 | +0.00(+0.00%) |
Feb 08, 2012 | 32.50 | 32.89 | 30.81 | 32.01 | 540,396 | -0.32(-0.99%) |
Feb 07, 2012 | 31.65 | 33.29 | 31.65 | 32.33 | 918,559 | +0.68(+2.15%) |
Feb 06, 2012 | 31.32 | 32.00 | 30.32 | 31.65 | 235,430 | +0.27(+0.86%) |
Feb 03, 2012 | 31.79 | 31.87 | 30.84 | 31.38 | 337,472 | -0.04(-0.13%) |
Feb 02, 2012 | 31.16 | 32.10 | 31.04 | 31.42 | 217,257 | +0.12(+0.40%) |
Feb 01, 2012 | 31.43 | 31.63 | 30.77 | 31.30 | 231,303 | +0.29(+0.92%) |
Jan 31, 2012 | 32.41 | 32.41 | 30.10 | 31.01 | 340,424 | -1.19(-3.70%) |
Jan 30, 2012 | 32.51 | 32.72 | 31.52 | 32.20 | 252,870 | -0.67(-2.04%) |
Jan 27, 2012 | 31.40 | 32.91 | 31.25 | 32.87 | 649,126 | +1.54(+4.92%) |
Jan 26, 2012 | 30.14 | 31.89 | 29.95 | 31.33 | 639,521 | +1.19(+3.95%) |
Jan 25, 2012 | 30.85 | 30.85 | 29.95 | 30.14 | 459,786 | -0.82(-2.65%) |
Jan 24, 2012 | 30.74 | 31.07 | 30.01 | 30.96 | 191,195 | +0.03(+0.10%) |
Jan 23, 2012 | 30.39 | 31.95 | 30.18 | 30.93 | 693,898 | +0.64(+2.11%) |
Jan 20, 2012 | 30.78 | 30.78 | 29.96 | 30.29 | 266,336 | -0.41(-1.32%) |
Jan 19, 2012 | 30.92 | 30.92 | 29.83 | 30.70 | 334,063 | -0.13(-0.44%) |
Jan 18, 2012 | 29.03 | 30.95 | 29.00 | 30.83 | 895,164 | +2.13(+7.42%) |
Jan 17, 2012 | 29.12 | 29.21 | 28.37 | 28.70 | 276,602 | -0.42(-1.44%) |
Jan 13, 2012 | 29.14 | 29.50 | 28.80 | 29.12 | 346,358 | -0.10(-0.34%) |
Jan 12, 2012 | 26.64 | 29.40 | 25.96 | 29.22 | 1,048,737 | +2.56(+9.60%) |
Jan 11, 2012 | 25.86 | 26.83 | 25.86 | 26.66 | 189,957 | +0.61(+2.34%) |
Jan 10, 2012 | 25.39 | 26.31 | 25.02 | 26.05 | 216,304 | +0.95(+3.78%) |
Jan 09, 2012 | 25.84 | 25.84 | 24.70 | 25.10 | 264,415 | -0.69(-2.68%) |
Jan 06, 2012 | 25.52 | 26.23 | 25.52 | 25.79 | 191,730 | +0.21(+0.82%) |
Jan 05, 2012 | 25.41 | 25.79 | 24.63 | 25.58 | 206,646 | +0.01(+0.04%) |
Jan 04, 2012 | 26.13 | 26.17 | 25.21 | 25.57 | 251,190 | -0.56(-2.14%) |
Dec 30, 2011 | 26.27 | 26.97 | 26.08 | 26.13 | 315,390 | -0.14(-0.53%) |
Dec 29, 2011 | 25.71 | 26.36 | 25.54 | 26.27 | 271,617 | +0.75(+2.94%) |
Dec 28, 2011 | 26.04 | 26.04 | 24.90 | 25.52 | 220,581 | -0.62(-2.37%) |
Dec 27, 2011 | 25.45 | 26.67 | 25.36 | 26.14 | 182,572 | +0.55(+2.15%) |
Dec 23, 2011 | 26.03 | 26.08 | 25.28 | 25.59 | 172,435 | -0.04(-0.16%) |
Dec 21, 2011 | 26.35 | 26.42 | 24.95 | 25.63 | 235,231 | -0.75(-2.84%) |
Dec 20, 2011 | 25.36 | 26.51 | 25.08 | 26.38 | 297,511 | +1.38(+5.52%) |
Dec 19, 2011 | 25.53 | 25.53 | 24.74 | 25.00 | 252,887 | -0.25(-0.99%) |
Dec 16, 2011 | 24.34 | 25.29 | 24.11 | 25.25 | 451,771 | +1.04(+4.30%) |
Dec 15, 2011 | 24.42 | 24.63 | 23.92 | 24.21 | 212,703 | +0.00(+0.00%) |
Dec 14, 2011 | 23.82 | 24.33 | 23.50 | 24.21 | 215,074 | +0.35(+1.47%) |
Dec 13, 2011 | 25.72 | 25.90 | 23.77 | 23.86 | 230,284 | -1.68(-6.58%) |
Dec 12, 2011 | 24.91 | 25.84 | 24.57 | 25.54 | 237,824 | +0.42(+1.67%) |
Dec 09, 2011 | 25.01 | 25.38 | 23.20 | 25.12 | 613,508 | +0.23(+0.92%) |
Dec 08, 2011 | 24.81 | 26.22 | 24.78 | 24.89 | 231,766 | -0.17(-0.68%) |
Dec 07, 2011 | 25.34 | 25.78 | 24.87 | 25.06 | 224,023 | -0.51(-1.99%) |
Dec 06, 2011 | 25.89 | 25.89 | 25.36 | 25.57 | 328,591 | -0.36(-1.39%) |
Dec 05, 2011 | 26.77 | 26.98 | 24.80 | 25.93 | 639,024 | -0.69(-2.59%) |
Dec 02, 2011 | 26.64 | 26.98 | 26.27 | 26.62 | 321,798 | +0.36(+1.37%) |