Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.49 | 28.49 | 27.93 | 27.94 | 148,895 | -0.25(-0.89%) |
Mar 29, 2012 | 28.19 | 28.27 | 27.84 | 28.19 | 96,361 | -0.30(-1.07%) |
Mar 28, 2012 | 28.58 | 28.76 | 28.24 | 28.50 | 243,236 | +0.01(+0.02%) |
Mar 27, 2012 | 28.73 | 28.89 | 28.32 | 28.49 | 276,098 | -0.35(-1.21%) |
Mar 26, 2012 | 28.98 | 29.12 | 28.42 | 28.84 | 285,651 | +0.34(+1.19%) |
Mar 23, 2012 | 28.25 | 28.64 | 27.89 | 28.50 | 205,880 | +0.39(+1.39%) |
Mar 22, 2012 | 28.23 | 28.51 | 27.99 | 28.11 | 129,125 | -0.48(-1.68%) |
Mar 21, 2012 | 28.53 | 28.79 | 28.50 | 28.59 | 180,808 | +0.14(+0.49%) |
Mar 20, 2012 | 28.57 | 28.76 | 28.23 | 28.45 | 83,234 | -0.46(-1.59%) |
Mar 19, 2012 | 28.56 | 29.50 | 28.39 | 28.91 | 159,333 | +0.32(+1.12%) |
Mar 16, 2012 | 29.37 | 29.37 | 28.44 | 28.59 | 317,421 | -0.68(-2.32%) |
Mar 15, 2012 | 29.39 | 29.46 | 28.89 | 29.27 | 206,512 | -0.10(-0.34%) |
Mar 14, 2012 | 29.55 | 29.90 | 29.26 | 29.37 | 195,424 | -0.18(-0.61%) |
Mar 13, 2012 | 28.69 | 29.57 | 28.57 | 29.55 | 142,492 | +1.23(+4.34%) |
Mar 12, 2012 | 28.84 | 29.05 | 28.20 | 28.32 | 215,951 | -0.56(-1.94%) |
Mar 09, 2012 | 28.32 | 29.29 | 27.89 | 28.88 | 226,465 | +0.60(+2.12%) |
Mar 08, 2012 | 27.82 | 28.46 | 26.50 | 28.28 | 196,083 | +0.68(+2.46%) |
Mar 07, 2012 | 27.26 | 27.76 | 26.97 | 27.60 | 233,046 | +0.76(+2.83%) |
Mar 06, 2012 | 27.04 | 27.84 | 26.70 | 26.84 | 359,971 | -1.58(-5.56%) |
Mar 05, 2012 | 28.60 | 28.84 | 28.25 | 28.42 | 184,219 | -0.24(-0.85%) |
Mar 02, 2012 | 29.37 | 29.75 | 28.61 | 28.66 | 198,293 | -0.62(-2.13%) |
Mar 01, 2012 | 28.41 | 29.80 | 28.41 | 29.29 | 208,111 | +1.19(+4.23%) |
Feb 29, 2012 | 29.17 | 29.55 | 28.10 | 28.10 | 361,066 | -0.89(-3.07%) |
Feb 28, 2012 | 28.96 | 29.33 | 28.87 | 28.99 | 131,510 | -0.02(-0.07%) |
Feb 27, 2012 | 28.95 | 29.42 | 28.50 | 29.01 | 162,050 | -0.34(-1.16%) |
Feb 24, 2012 | 29.32 | 29.67 | 29.10 | 29.35 | 170,557 | -0.07(-0.24%) |
Feb 23, 2012 | 28.45 | 29.42 | 28.24 | 29.42 | 134,308 | +0.97(+3.41%) |
Feb 22, 2012 | 28.20 | 28.75 | 27.93 | 28.45 | 87,077 | +0.20(+0.71%) |
Feb 21, 2012 | 28.76 | 28.76 | 28.06 | 28.25 | 88,312 | -0.40(-1.40%) |
Feb 17, 2012 | 28.97 | 28.98 | 28.42 | 28.65 | 84,994 | -0.33(-1.14%) |
Feb 16, 2012 | 27.74 | 29.11 | 27.74 | 28.98 | 223,495 | +1.18(+4.24%) |
Feb 15, 2012 | 28.49 | 28.79 | 27.68 | 27.80 | 122,065 | -0.62(-2.18%) |
Feb 14, 2012 | 28.21 | 28.48 | 27.74 | 28.42 | 161,242 | -0.07(-0.25%) |
Feb 13, 2012 | 27.35 | 28.54 | 27.20 | 28.49 | 309,747 | +1.43(+5.28%) |
Feb 10, 2012 | 27.07 | 27.27 | 26.88 | 27.06 | 106,304 | -0.29(-1.06%) |
Feb 09, 2012 | 27.75 | 27.75 | 27.23 | 27.35 | 108,170 | -0.38(-1.37%) |
Feb 08, 2012 | 28.08 | 28.13 | 27.39 | 27.73 | 101,712 | -0.40(-1.42%) |
Feb 07, 2012 | 28.01 | 28.30 | 27.70 | 28.13 | 104,920 | -0.06(-0.21%) |
Feb 06, 2012 | 27.71 | 28.59 | 27.70 | 28.19 | 188,691 | +0.12(+0.43%) |
Feb 03, 2012 | 27.95 | 28.61 | 27.17 | 28.07 | 409,999 | +0.14(+0.50%) |
Feb 02, 2012 | 27.30 | 27.95 | 27.16 | 27.93 | 277,132 | +0.78(+2.87%) |
Feb 01, 2012 | 27.81 | 27.99 | 26.07 | 27.15 | 374,798 | -0.19(-0.69%) |
Jan 31, 2012 | 27.22 | 27.50 | 26.80 | 27.34 | 143,109 | +0.22(+0.81%) |
Jan 30, 2012 | 27.07 | 27.50 | 26.78 | 27.12 | 84,705 | -0.27(-0.99%) |
Jan 27, 2012 | 27.14 | 27.62 | 27.13 | 27.39 | 164,409 | +0.25(+0.92%) |
Jan 26, 2012 | 27.67 | 27.81 | 27.00 | 27.14 | 202,206 | -0.32(-1.17%) |
Jan 25, 2012 | 27.60 | 27.60 | 27.10 | 27.46 | 293,613 | -0.25(-0.90%) |
Jan 24, 2012 | 27.34 | 27.86 | 27.06 | 27.71 | 202,364 | +0.56(+2.06%) |
Jan 23, 2012 | 27.11 | 27.28 | 26.87 | 27.15 | 137,014 | +0.01(+0.04%) |
Jan 20, 2012 | 27.06 | 27.51 | 26.96 | 27.14 | 159,317 | +0.14(+0.52%) |
Jan 19, 2012 | 26.58 | 27.13 | 26.50 | 27.00 | 210,668 | +0.52(+1.96%) |
Jan 18, 2012 | 25.90 | 26.57 | 25.60 | 26.48 | 211,349 | +0.60(+2.32%) |
Jan 17, 2012 | 26.09 | 26.11 | 25.59 | 25.88 | 219,039 | +0.08(+0.31%) |
Jan 13, 2012 | 25.02 | 26.20 | 25.02 | 25.80 | 245,835 | +0.39(+1.53%) |
Jan 12, 2012 | 24.79 | 25.43 | 24.61 | 25.41 | 194,739 | +0.73(+2.96%) |
Jan 11, 2012 | 24.68 | 24.73 | 24.31 | 24.68 | 176,978 | -0.15(-0.60%) |
Jan 10, 2012 | 23.81 | 24.91 | 23.72 | 24.83 | 265,740 | +1.30(+5.52%) |
Jan 09, 2012 | 23.09 | 23.56 | 22.61 | 23.53 | 183,064 | +0.47(+2.04%) |
Jan 06, 2012 | 23.32 | 23.36 | 22.94 | 23.06 | 185,196 | -0.36(-1.54%) |
Jan 05, 2012 | 22.99 | 23.51 | 22.75 | 23.42 | 153,255 | +0.23(+0.99%) |