Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.82 | 32.20 | 30.51 | 31.66 | 432,004 | +0.78(+2.53%) |
Mar 29, 2012 | 31.03 | 31.13 | 29.52 | 30.87 | 415,541 | -0.47(-1.50%) |
Mar 28, 2012 | 28.63 | 31.86 | 28.42 | 31.34 | 1,174,555 | +3.91(+14.26%) |
Mar 27, 2012 | 27.22 | 28.16 | 26.49 | 27.43 | 628,697 | +0.21(+0.77%) |
Mar 26, 2012 | 27.85 | 28.21 | 26.86 | 27.22 | 326,767 | -0.10(-0.38%) |
Mar 23, 2012 | 26.34 | 27.38 | 25.71 | 27.33 | 497,952 | +1.25(+4.80%) |
Mar 22, 2012 | 26.34 | 26.86 | 25.50 | 26.08 | 267,671 | -0.42(-1.58%) |
Mar 21, 2012 | 26.39 | 26.91 | 26.08 | 26.49 | 301,454 | +0.31(+1.20%) |
Mar 20, 2012 | 27.38 | 27.39 | 26.08 | 26.18 | 459,560 | -1.36(-4.92%) |
Mar 19, 2012 | 28.01 | 29.67 | 27.48 | 27.54 | 1,115,220 | +0.21(+0.76%) |
Mar 16, 2012 | 24.72 | 27.72 | 24.67 | 27.33 | 784,022 | +2.71(+11.02%) |
Mar 15, 2012 | 23.26 | 24.62 | 23.16 | 24.62 | 525,639 | +1.41(+6.07%) |
Mar 14, 2012 | 23.16 | 23.42 | 22.79 | 23.21 | 179,116 | -0.16(-0.67%) |
Mar 13, 2012 | 23.00 | 23.52 | 23.00 | 23.36 | 177,925 | +0.37(+1.59%) |
Mar 12, 2012 | 23.47 | 23.62 | 22.95 | 23.00 | 133,396 | -0.52(-2.22%) |
Mar 09, 2012 | 23.10 | 23.57 | 22.69 | 23.52 | 150,398 | +0.42(+1.81%) |
Mar 08, 2012 | 23.21 | 23.36 | 22.69 | 23.10 | 153,998 | +0.05(+0.23%) |
Mar 07, 2012 | 22.95 | 23.21 | 22.69 | 23.05 | 165,313 | +0.16(+0.68%) |
Mar 06, 2012 | 23.16 | 23.47 | 22.63 | 22.89 | 237,890 | -0.68(-2.88%) |
Mar 05, 2012 | 23.26 | 23.70 | 23.10 | 23.57 | 252,592 | +0.57(+2.49%) |
Mar 02, 2012 | 23.31 | 23.47 | 22.84 | 23.00 | 178,568 | -0.26(-1.12%) |
Mar 01, 2012 | 23.31 | 23.62 | 23.16 | 23.26 | 226,429 | +0.21(+0.90%) |
Feb 29, 2012 | 23.47 | 23.78 | 22.95 | 23.05 | 391,833 | -0.42(-1.78%) |
Feb 28, 2012 | 23.62 | 23.89 | 23.21 | 23.47 | 328,760 | -0.10(-0.44%) |
Feb 27, 2012 | 23.26 | 23.68 | 23.05 | 23.57 | 266,603 | +0.05(+0.22%) |
Feb 24, 2012 | 22.79 | 23.83 | 22.79 | 23.52 | 348,668 | +0.83(+3.68%) |
Feb 23, 2012 | 22.43 | 22.89 | 21.90 | 22.69 | 227,379 | +0.52(+2.35%) |
Feb 22, 2012 | 22.63 | 23.05 | 22.01 | 22.16 | 285,646 | -0.78(-3.41%) |
Feb 21, 2012 | 23.31 | 23.73 | 22.84 | 22.95 | 255,153 | -0.10(-0.45%) |
Feb 17, 2012 | 22.43 | 23.52 | 22.16 | 23.05 | 372,116 | +0.89(+4.00%) |
Feb 16, 2012 | 22.01 | 23.05 | 21.75 | 22.16 | 706,453 | +0.89(+4.17%) |
Feb 15, 2012 | 21.28 | 21.53 | 21.07 | 21.28 | 677,895 | +0.20(+0.96%) |
Feb 14, 2012 | 20.92 | 21.28 | 20.82 | 21.07 | 656,818 | +0.20(+0.97%) |
Feb 13, 2012 | 20.62 | 20.97 | 20.21 | 20.87 | 544,001 | +0.25(+1.23%) |
Feb 10, 2012 | 20.57 | 20.62 | 20.11 | 20.62 | 390,678 | +0.05(+0.25%) |
Feb 09, 2012 | 20.31 | 20.72 | 20.21 | 20.57 | 763,222 | +0.25(+1.25%) |
Feb 08, 2012 | 19.80 | 20.47 | 19.80 | 20.31 | 2,606,966 | -2.69(-11.70%) |
Feb 07, 2012 | 24.12 | 24.53 | 22.85 | 23.00 | 215,860 | -1.07(-4.43%) |
Feb 06, 2012 | 23.36 | 24.12 | 23.31 | 24.07 | 107,271 | +0.71(+3.04%) |
Feb 03, 2012 | 23.16 | 23.51 | 22.88 | 23.36 | 85,934 | +0.56(+2.45%) |
Feb 02, 2012 | 22.90 | 23.21 | 22.39 | 22.80 | 58,741 | -0.20(-0.88%) |
Feb 01, 2012 | 22.80 | 23.11 | 22.69 | 23.00 | 52,037 | +0.20(+0.89%) |
Jan 31, 2012 | 23.11 | 23.31 | 22.65 | 22.80 | 68,856 | -0.36(-1.54%) |
Jan 30, 2012 | 23.41 | 23.56 | 23.00 | 23.16 | 51,421 | -0.25(-1.08%) |
Jan 27, 2012 | 23.87 | 23.87 | 22.95 | 23.41 | 84,904 | -0.30(-1.28%) |
Jan 26, 2012 | 24.38 | 24.48 | 23.51 | 23.72 | 120,527 | -0.25(-1.06%) |
Jan 25, 2012 | 23.21 | 24.63 | 22.95 | 23.97 | 107,493 | +0.86(+3.74%) |
Jan 24, 2012 | 23.51 | 23.51 | 23.00 | 23.11 | 86,037 | -0.46(-1.94%) |
Jan 23, 2012 | 23.21 | 23.87 | 23.18 | 23.56 | 109,373 | +0.56(+2.43%) |
Jan 20, 2012 | 23.11 | 23.36 | 22.70 | 23.00 | 126,358 | +0.20(+0.89%) |
Jan 19, 2012 | 22.55 | 23.66 | 22.45 | 22.80 | 149,234 | +0.46(+2.05%) |
Jan 18, 2012 | 21.63 | 22.39 | 21.63 | 22.34 | 92,220 | +0.81(+3.77%) |
Jan 17, 2012 | 21.63 | 22.24 | 21.48 | 21.53 | 97,609 | +0.15(+0.71%) |
Jan 13, 2012 | 21.38 | 21.79 | 20.82 | 21.38 | 173,358 | -0.20(-0.94%) |
Jan 12, 2012 | 21.94 | 22.24 | 21.53 | 21.58 | 96,439 | -0.05(-0.23%) |
Jan 11, 2012 | 20.72 | 21.84 | 20.72 | 21.63 | 106,255 | +0.91(+4.41%) |
Jan 10, 2012 | 20.11 | 20.82 | 20.06 | 20.72 | 111,383 | +0.86(+4.35%) |
Jan 09, 2012 | 19.35 | 19.96 | 19.30 | 19.86 | 94,899 | +0.61(+3.17%) |
Jan 06, 2012 | 19.50 | 19.60 | 18.94 | 19.25 | 93,924 | +0.00(+0.00%) |
Jan 05, 2012 | 18.94 | 19.30 | 18.79 | 19.25 | 61,781 | +0.25(+1.34%) |