Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.64 | 29.79 | 29.51 | 29.66 | 203,202 | +0.01(+0.04%) |
Feb 28, 2012 | 29.85 | 29.85 | 29.56 | 29.65 | 123,080 | -0.15(-0.51%) |
Feb 27, 2012 | 29.75 | 29.89 | 29.69 | 29.80 | 688,658 | -0.07(-0.23%) |
Feb 24, 2012 | 29.82 | 29.96 | 29.75 | 29.87 | 114,298 | +0.11(+0.37%) |
Feb 23, 2012 | 29.75 | 29.82 | 29.66 | 29.76 | 153,650 | +0.00(+0.01%) |
Feb 22, 2012 | 29.66 | 29.84 | 29.65 | 29.76 | 78,402 | +0.06(+0.21%) |
Feb 21, 2012 | 29.82 | 29.87 | 29.66 | 29.69 | 93,355 | -0.08(-0.27%) |
Feb 17, 2012 | 29.87 | 29.91 | 29.77 | 29.77 | 123,453 | -0.03(-0.10%) |
Feb 16, 2012 | 29.48 | 29.90 | 29.48 | 29.80 | 108,691 | +0.31(+1.04%) |
Feb 15, 2012 | 29.64 | 29.66 | 29.40 | 29.50 | 183,641 | -0.13(-0.43%) |
Feb 14, 2012 | 29.59 | 29.64 | 29.45 | 29.62 | 138,077 | +0.03(+0.11%) |
Feb 13, 2012 | 29.75 | 29.76 | 29.58 | 29.59 | 82,694 | -0.01(-0.02%) |
Feb 10, 2012 | 29.54 | 29.62 | 29.51 | 29.60 | 73,843 | -0.07(-0.24%) |
Feb 09, 2012 | 29.76 | 29.76 | 29.60 | 29.67 | 107,333 | -0.07(-0.22%) |
Feb 08, 2012 | 29.77 | 29.77 | 29.57 | 29.74 | 84,075 | +0.02(+0.06%) |
Feb 07, 2012 | 29.37 | 29.79 | 29.37 | 29.72 | 95,614 | +0.22(+0.74%) |
Feb 06, 2012 | 29.47 | 29.59 | 29.44 | 29.50 | 252,106 | -0.10(-0.33%) |
Feb 03, 2012 | 29.69 | 29.69 | 29.48 | 29.60 | 356,059 | +0.10(+0.33%) |
Feb 02, 2012 | 29.61 | 29.66 | 29.49 | 29.50 | 241,644 | -0.08(-0.28%) |
Feb 01, 2012 | 29.53 | 29.65 | 29.51 | 29.59 | 512,481 | +0.11(+0.36%) |
Jan 31, 2012 | 29.40 | 29.50 | 29.33 | 29.48 | 249,114 | +0.13(+0.45%) |
Jan 30, 2012 | 29.35 | 29.49 | 29.18 | 29.35 | 221,292 | -0.16(-0.55%) |
Jan 27, 2012 | 29.68 | 29.76 | 29.43 | 29.51 | 130,051 | -0.30(-1.01%) |
Jan 26, 2012 | 29.88 | 29.94 | 29.68 | 29.81 | 372,588 | +0.08(+0.26%) |
Jan 25, 2012 | 29.18 | 29.77 | 29.01 | 29.73 | 467,166 | +0.46(+1.56%) |
Jan 24, 2012 | 29.40 | 29.40 | 29.24 | 29.28 | 134,149 | -0.22(-0.74%) |
Jan 23, 2012 | 29.35 | 29.69 | 29.35 | 29.50 | 237,097 | +0.09(+0.29%) |
Jan 20, 2012 | 29.31 | 29.42 | 29.25 | 29.41 | 485,771 | +0.06(+0.19%) |
Jan 19, 2012 | 29.61 | 29.61 | 29.32 | 29.35 | 183,557 | -0.26(-0.87%) |
Jan 18, 2012 | 29.64 | 29.64 | 29.43 | 29.61 | 214,871 | -0.02(-0.07%) |
Jan 17, 2012 | 29.77 | 29.90 | 29.55 | 29.63 | 246,110 | +0.05(+0.16%) |
Jan 13, 2012 | 29.49 | 29.61 | 29.39 | 29.59 | 167,818 | -0.05(-0.15%) |
Jan 12, 2012 | 29.81 | 29.81 | 29.56 | 29.63 | 184,220 | -0.05(-0.16%) |
Jan 11, 2012 | 29.72 | 29.81 | 29.64 | 29.68 | 216,221 | -0.11(-0.38%) |
Jan 10, 2012 | 29.96 | 29.98 | 29.77 | 29.80 | 121,742 | +0.03(+0.12%) |
Jan 09, 2012 | 29.79 | 29.79 | 29.61 | 29.76 | 169,860 | +0.06(+0.20%) |
Jan 06, 2012 | 29.91 | 29.91 | 29.69 | 29.70 | 146,968 | -0.19(-0.65%) |
Jan 05, 2012 | 29.83 | 29.96 | 29.64 | 29.90 | 154,539 | +0.02(+0.07%) |
Jan 04, 2012 | 29.97 | 30.07 | 29.84 | 29.88 | 297,818 | -0.62(-2.03%) |
Dec 30, 2011 | 30.70 | 30.70 | 30.49 | 30.49 | 118,278 | -0.20(-0.66%) |
Dec 29, 2011 | 30.57 | 30.70 | 30.40 | 30.70 | 237,795 | +0.26(+0.85%) |
Dec 28, 2011 | 30.71 | 30.71 | 30.43 | 30.44 | 83,711 | -0.19(-0.63%) |
Dec 27, 2011 | 30.38 | 30.66 | 30.36 | 30.63 | 128,261 | +0.25(+0.81%) |
Dec 23, 2011 | 30.32 | 30.46 | 30.32 | 30.39 | 84,991 | +0.26(+0.86%) |
Dec 21, 2011 | 29.78 | 30.14 | 29.78 | 30.13 | 226,925 | +0.45(+1.50%) |
Dec 20, 2011 | 29.39 | 29.72 | 29.36 | 29.68 | 88,732 | +0.60(+2.06%) |
Dec 19, 2011 | 29.31 | 29.48 | 29.00 | 29.08 | 97,144 | -0.23(-0.79%) |
Dec 16, 2011 | 29.52 | 29.54 | 29.23 | 29.31 | 138,329 | -0.05(-0.16%) |
Dec 15, 2011 | 29.24 | 29.42 | 29.19 | 29.36 | 83,003 | +0.38(+1.30%) |
Dec 14, 2011 | 29.20 | 29.23 | 28.98 | 28.99 | 117,957 | -0.23(-0.79%) |
Dec 13, 2011 | 29.26 | 29.49 | 29.11 | 29.22 | 77,452 | +0.11(+0.39%) |
Dec 12, 2011 | 29.28 | 29.28 | 28.89 | 29.10 | 218,510 | -0.30(-1.04%) |
Dec 09, 2011 | 29.15 | 29.42 | 29.09 | 29.41 | 130,180 | +0.46(+1.57%) |
Dec 08, 2011 | 29.37 | 29.43 | 28.92 | 28.95 | 154,317 | -0.48(-1.64%) |
Dec 07, 2011 | 29.43 | 29.53 | 29.25 | 29.43 | 55,845 | -0.07(-0.22%) |
Dec 06, 2011 | 29.43 | 29.63 | 29.38 | 29.50 | 114,551 | +0.04(+0.15%) |
Dec 05, 2011 | 29.55 | 29.62 | 29.30 | 29.46 | 250,604 | +0.24(+0.82%) |
Dec 02, 2011 | 29.65 | 29.65 | 29.20 | 29.22 | 213,916 | -0.28(-0.94%) |