Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 27.88 | 28.10 | 27.71 | 27.87 | 145,909 | -0.16(-0.57%) |
Dec 30, 2011 | 28.48 | 28.57 | 28.00 | 28.03 | 76,423 | -0.42(-1.48%) |
Dec 29, 2011 | 28.34 | 28.80 | 28.21 | 28.45 | 95,086 | +0.16(+0.57%) |
Dec 28, 2011 | 28.41 | 28.44 | 27.56 | 28.29 | 190,129 | -0.18(-0.63%) |
Dec 27, 2011 | 28.42 | 28.64 | 28.40 | 28.47 | 120,608 | +0.03(+0.11%) |
Dec 23, 2011 | 28.39 | 28.56 | 28.14 | 28.44 | 84,069 | -0.38(-1.32%) |
Dec 21, 2011 | 28.12 | 28.88 | 27.55 | 28.82 | 291,780 | +0.54(+1.91%) |
Dec 20, 2011 | 28.11 | 28.37 | 28.11 | 28.28 | 267,367 | +0.65(+2.35%) |
Dec 19, 2011 | 28.56 | 28.60 | 27.52 | 27.63 | 224,734 | -0.79(-2.78%) |
Dec 16, 2011 | 27.98 | 28.50 | 27.91 | 28.42 | 517,826 | +0.69(+2.49%) |
Dec 15, 2011 | 27.02 | 27.77 | 26.61 | 27.73 | 272,313 | +1.02(+3.82%) |
Dec 14, 2011 | 26.92 | 27.18 | 26.11 | 26.71 | 325,673 | -0.55(-2.02%) |
Dec 13, 2011 | 28.44 | 28.58 | 27.11 | 27.26 | 452,981 | -0.94(-3.33%) |
Dec 12, 2011 | 27.74 | 28.30 | 27.41 | 28.20 | 331,097 | +0.59(+2.14%) |
Dec 09, 2011 | 26.60 | 27.81 | 26.33 | 27.61 | 366,402 | +1.05(+3.95%) |
Dec 08, 2011 | 26.34 | 27.00 | 26.34 | 26.56 | 297,697 | +0.11(+0.42%) |
Dec 07, 2011 | 26.09 | 26.74 | 25.85 | 26.45 | 665,949 | +0.94(+3.68%) |
Dec 06, 2011 | 25.58 | 26.00 | 25.28 | 25.51 | 167,434 | -0.06(-0.23%) |
Dec 05, 2011 | 25.20 | 25.93 | 25.00 | 25.57 | 228,440 | +0.78(+3.15%) |
Dec 02, 2011 | 25.25 | 25.36 | 24.75 | 24.79 | 218,605 | -0.06(-0.24%) |