Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.68 | 24.71 | 24.49 | 24.55 | 147,687 | +0.04(+0.16%) |
Mar 29, 2012 | 24.72 | 24.84 | 24.27 | 24.51 | 178,328 | -0.42(-1.68%) |
Mar 28, 2012 | 24.79 | 24.93 | 24.30 | 24.93 | 250,004 | +0.06(+0.24%) |
Mar 27, 2012 | 25.00 | 25.13 | 24.74 | 24.87 | 155,421 | -0.12(-0.48%) |
Mar 26, 2012 | 24.69 | 25.10 | 24.69 | 24.99 | 167,417 | +0.46(+1.88%) |
Mar 23, 2012 | 24.74 | 24.74 | 24.29 | 24.53 | 182,083 | -0.13(-0.53%) |
Mar 22, 2012 | 25.00 | 25.00 | 24.61 | 24.66 | 231,867 | -0.49(-1.95%) |
Mar 21, 2012 | 25.20 | 25.36 | 25.15 | 25.15 | 218,362 | +0.04(+0.16%) |
Mar 20, 2012 | 25.33 | 25.43 | 25.02 | 25.11 | 331,287 | -0.45(-1.76%) |
Mar 19, 2012 | 25.38 | 25.66 | 25.06 | 25.56 | 309,584 | +0.11(+0.43%) |
Mar 16, 2012 | 26.00 | 26.00 | 25.13 | 25.45 | 405,383 | -0.52(-2.00%) |
Mar 15, 2012 | 26.02 | 26.31 | 25.77 | 25.97 | 332,506 | -0.13(-0.50%) |
Mar 14, 2012 | 26.10 | 26.23 | 25.86 | 26.10 | 151,764 | -0.10(-0.38%) |
Mar 13, 2012 | 26.10 | 26.20 | 25.77 | 26.20 | 222,547 | +0.24(+0.92%) |
Mar 12, 2012 | 25.93 | 26.10 | 25.72 | 25.96 | 157,362 | +0.00(+0.00%) |
Mar 09, 2012 | 25.52 | 26.02 | 25.40 | 25.96 | 196,268 | +0.43(+1.68%) |
Mar 08, 2012 | 25.05 | 25.60 | 24.84 | 25.53 | 184,573 | +0.55(+2.20%) |
Mar 07, 2012 | 24.63 | 24.98 | 24.53 | 24.98 | 208,240 | +0.40(+1.63%) |
Mar 06, 2012 | 24.56 | 24.76 | 24.34 | 24.58 | 204,129 | -0.31(-1.25%) |
Mar 05, 2012 | 24.75 | 25.00 | 24.64 | 24.89 | 227,636 | +0.04(+0.16%) |
Mar 02, 2012 | 24.69 | 25.10 | 24.53 | 24.85 | 230,660 | -0.07(-0.28%) |
Mar 01, 2012 | 25.60 | 25.74 | 24.79 | 24.92 | 541,244 | -0.52(-2.04%) |
Feb 29, 2012 | 25.95 | 26.23 | 25.44 | 25.44 | 282,483 | -0.38(-1.47%) |
Feb 28, 2012 | 26.67 | 26.76 | 25.44 | 25.82 | 277,320 | -0.76(-2.86%) |
Feb 27, 2012 | 26.73 | 26.79 | 26.30 | 26.58 | 404,909 | -0.40(-1.48%) |
Feb 24, 2012 | 27.18 | 27.18 | 26.71 | 26.98 | 176,666 | -0.16(-0.59%) |
Feb 23, 2012 | 27.14 | 27.25 | 26.37 | 27.14 | 202,211 | +0.00(+0.00%) |
Feb 22, 2012 | 27.21 | 27.32 | 26.75 | 27.14 | 216,684 | -0.07(-0.26%) |
Feb 21, 2012 | 26.81 | 27.53 | 26.55 | 27.21 | 418,434 | +0.42(+1.57%) |
Feb 17, 2012 | 25.80 | 27.31 | 25.80 | 26.79 | 482,973 | +1.05(+4.08%) |
Feb 16, 2012 | 25.50 | 25.87 | 25.43 | 25.74 | 272,888 | +0.31(+1.22%) |
Feb 15, 2012 | 25.67 | 26.50 | 25.19 | 25.43 | 584,403 | -0.85(-3.23%) |
Feb 14, 2012 | 30.34 | 30.34 | 25.39 | 26.28 | 1,022,894 | -3.31(-11.19%) |
Feb 13, 2012 | 29.11 | 29.61 | 28.95 | 29.59 | 270,969 | +0.68(+2.35%) |
Feb 10, 2012 | 28.74 | 28.91 | 28.69 | 28.91 | 91,372 | -0.04(-0.14%) |
Feb 09, 2012 | 29.50 | 29.62 | 28.90 | 28.95 | 121,228 | -0.34(-1.16%) |
Feb 08, 2012 | 28.50 | 29.32 | 28.31 | 29.29 | 198,806 | +0.85(+2.99%) |
Feb 07, 2012 | 28.92 | 29.04 | 28.40 | 28.44 | 244,737 | -0.46(-1.59%) |
Feb 06, 2012 | 28.93 | 29.19 | 28.72 | 28.90 | 81,051 | -0.19(-0.65%) |
Feb 03, 2012 | 28.63 | 29.13 | 28.15 | 29.09 | 272,311 | +0.84(+2.97%) |
Feb 02, 2012 | 29.12 | 29.25 | 28.02 | 28.25 | 396,661 | -0.90(-3.09%) |
Feb 01, 2012 | 29.19 | 29.64 | 29.01 | 29.15 | 235,213 | +0.09(+0.31%) |
Jan 31, 2012 | 29.31 | 29.60 | 28.93 | 29.06 | 171,800 | -0.18(-0.62%) |
Jan 30, 2012 | 29.99 | 29.99 | 29.00 | 29.24 | 297,968 | -0.63(-2.11%) |
Jan 27, 2012 | 29.70 | 30.04 | 29.46 | 29.87 | 87,670 | -0.03(-0.10%) |
Jan 26, 2012 | 30.07 | 30.25 | 29.63 | 29.90 | 125,318 | -0.19(-0.63%) |
Jan 25, 2012 | 29.27 | 30.45 | 29.12 | 30.09 | 174,432 | +0.73(+2.49%) |
Jan 24, 2012 | 29.43 | 29.70 | 29.14 | 29.36 | 136,157 | -0.29(-0.98%) |
Jan 23, 2012 | 29.34 | 29.89 | 29.21 | 29.65 | 122,222 | +0.22(+0.75%) |
Jan 20, 2012 | 29.75 | 29.75 | 29.25 | 29.43 | 143,458 | -0.31(-1.04%) |
Jan 19, 2012 | 30.16 | 30.46 | 29.66 | 29.74 | 139,575 | -0.21(-0.70%) |
Jan 18, 2012 | 29.70 | 30.12 | 29.70 | 29.95 | 357,360 | +0.32(+1.08%) |
Jan 17, 2012 | 29.83 | 30.50 | 29.57 | 29.63 | 144,888 | +0.09(+0.30%) |
Jan 13, 2012 | 29.35 | 29.72 | 28.88 | 29.54 | 112,779 | -0.13(-0.44%) |
Jan 12, 2012 | 29.56 | 30.01 | 29.20 | 29.67 | 195,991 | +0.22(+0.75%) |
Jan 11, 2012 | 29.08 | 29.45 | 28.85 | 29.45 | 139,044 | +0.63(+2.19%) |
Jan 10, 2012 | 28.74 | 29.18 | 28.65 | 28.82 | 261,713 | +0.51(+1.80%) |
Jan 09, 2012 | 27.86 | 28.70 | 27.64 | 28.31 | 339,613 | +0.66(+2.39%) |
Jan 06, 2012 | 27.49 | 27.80 | 27.22 | 27.65 | 183,006 | +0.19(+0.69%) |
Jan 05, 2012 | 27.75 | 28.03 | 27.32 | 27.46 | 273,007 | -0.41(-1.47%) |