Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.47 | 27.86 | 26.14 | 26.19 | 175,517 | -1.23(-4.49%) |
Feb 28, 2012 | 27.40 | 27.82 | 27.13 | 27.42 | 65,399 | +0.02(+0.07%) |
Feb 27, 2012 | 27.12 | 27.69 | 26.27 | 27.40 | 121,103 | -0.01(-0.04%) |
Feb 24, 2012 | 27.88 | 28.15 | 27.41 | 27.41 | 81,371 | -0.52(-1.86%) |
Feb 23, 2012 | 27.80 | 28.21 | 27.60 | 27.93 | 194,190 | +0.15(+0.54%) |
Feb 22, 2012 | 27.49 | 27.91 | 27.18 | 27.78 | 77,081 | +0.12(+0.43%) |
Feb 21, 2012 | 27.37 | 28.02 | 27.27 | 27.66 | 87,023 | +0.35(+1.28%) |
Feb 17, 2012 | 27.44 | 27.44 | 27.16 | 27.31 | 59,917 | +0.05(+0.18%) |
Feb 16, 2012 | 27.24 | 27.50 | 27.01 | 27.26 | 175,658 | -0.12(-0.44%) |
Feb 15, 2012 | 28.48 | 28.50 | 27.08 | 27.38 | 176,174 | -0.97(-3.42%) |
Feb 14, 2012 | 28.11 | 28.36 | 27.75 | 28.35 | 198,172 | +0.18(+0.64%) |
Feb 13, 2012 | 27.83 | 28.20 | 27.47 | 28.17 | 136,259 | +0.63(+2.29%) |
Feb 10, 2012 | 27.77 | 27.80 | 27.09 | 27.54 | 233,541 | -0.59(-2.10%) |
Feb 09, 2012 | 28.24 | 28.40 | 28.03 | 28.13 | 224,455 | -0.07(-0.25%) |
Feb 08, 2012 | 26.56 | 28.68 | 26.56 | 28.20 | 650,657 | +1.68(+6.33%) |
Feb 07, 2012 | 25.80 | 26.56 | 25.39 | 26.52 | 226,309 | +0.79(+3.07%) |
Feb 06, 2012 | 25.33 | 25.85 | 25.12 | 25.73 | 84,404 | +0.17(+0.67%) |
Feb 03, 2012 | 25.02 | 25.80 | 24.91 | 25.56 | 247,818 | +0.94(+3.82%) |
Feb 02, 2012 | 24.59 | 24.68 | 24.38 | 24.62 | 223,230 | +0.07(+0.29%) |
Feb 01, 2012 | 24.94 | 25.22 | 24.36 | 24.55 | 379,721 | -0.19(-0.77%) |
Jan 31, 2012 | 26.29 | 26.30 | 24.71 | 24.74 | 234,778 | -1.31(-5.03%) |
Jan 30, 2012 | 26.03 | 26.16 | 25.80 | 26.05 | 75,463 | -0.27(-1.03%) |
Jan 27, 2012 | 26.15 | 26.48 | 25.61 | 26.32 | 81,552 | +0.00(+0.00%) |
Jan 26, 2012 | 26.12 | 26.54 | 25.69 | 26.32 | 287,049 | +0.24(+0.92%) |
Jan 25, 2012 | 25.20 | 26.09 | 24.68 | 26.08 | 140,176 | +0.92(+3.66%) |
Jan 24, 2012 | 25.14 | 25.31 | 24.84 | 25.16 | 122,875 | -0.27(-1.06%) |
Jan 23, 2012 | 25.56 | 26.02 | 25.40 | 25.43 | 216,365 | -0.07(-0.27%) |
Jan 20, 2012 | 25.69 | 25.75 | 24.86 | 25.50 | 295,207 | -0.20(-0.78%) |
Jan 19, 2012 | 24.16 | 25.78 | 24.07 | 25.70 | 347,936 | +1.74(+7.26%) |
Jan 18, 2012 | 23.64 | 24.10 | 23.48 | 23.96 | 196,246 | +0.32(+1.35%) |
Jan 17, 2012 | 23.74 | 24.15 | 23.50 | 23.64 | 114,901 | +0.14(+0.60%) |
Jan 13, 2012 | 22.93 | 23.62 | 22.91 | 23.50 | 97,787 | +0.26(+1.12%) |
Jan 12, 2012 | 23.57 | 23.57 | 22.87 | 23.24 | 168,976 | -0.34(-1.44%) |
Jan 11, 2012 | 23.05 | 23.63 | 22.65 | 23.58 | 137,192 | +0.47(+2.03%) |
Jan 10, 2012 | 22.92 | 23.17 | 22.65 | 23.11 | 371,706 | +0.71(+3.17%) |
Jan 09, 2012 | 22.70 | 23.09 | 22.34 | 22.40 | 182,161 | -0.07(-0.31%) |
Jan 06, 2012 | 22.88 | 23.00 | 22.44 | 22.47 | 100,425 | -0.35(-1.53%) |
Jan 05, 2012 | 22.51 | 23.00 | 22.07 | 22.82 | 171,880 | +0.11(+0.48%) |
Jan 04, 2012 | 22.42 | 22.99 | 22.20 | 22.71 | 167,872 | +0.98(+4.51%) |
Dec 30, 2011 | 21.08 | 21.94 | 21.02 | 21.73 | 153,213 | +0.65(+3.08%) |
Dec 29, 2011 | 21.18 | 21.40 | 20.91 | 21.08 | 157,593 | +0.00(+0.00%) |
Dec 28, 2011 | 21.38 | 21.44 | 20.99 | 21.08 | 109,096 | -0.30(-1.40%) |
Dec 27, 2011 | 21.60 | 21.94 | 21.28 | 21.38 | 138,526 | -0.40(-1.84%) |
Dec 23, 2011 | 21.93 | 22.00 | 21.63 | 21.78 | 61,549 | +0.15(+0.69%) |
Dec 21, 2011 | 21.33 | 21.75 | 21.00 | 21.63 | 193,808 | +0.30(+1.41%) |
Dec 20, 2011 | 21.25 | 21.39 | 20.94 | 21.33 | 315,692 | +0.70(+3.39%) |
Dec 19, 2011 | 20.94 | 21.27 | 20.38 | 20.63 | 269,560 | +0.01(+0.05%) |
Dec 16, 2011 | 20.69 | 21.18 | 20.32 | 20.62 | 244,582 | +0.20(+0.98%) |
Dec 15, 2011 | 21.37 | 21.37 | 20.29 | 20.42 | 282,503 | -0.50(-2.39%) |
Dec 14, 2011 | 21.10 | 21.33 | 20.47 | 20.92 | 247,569 | -0.45(-2.11%) |
Dec 13, 2011 | 22.33 | 22.33 | 21.12 | 21.37 | 305,166 | -0.83(-3.74%) |
Dec 12, 2011 | 22.88 | 22.88 | 21.55 | 22.20 | 356,194 | -1.03(-4.43%) |
Dec 09, 2011 | 25.00 | 25.10 | 21.72 | 23.23 | 1,252,042 | +0.34(+1.49%) |
Dec 08, 2011 | 22.87 | 23.54 | 22.72 | 22.89 | 342,297 | -0.29(-1.25%) |
Dec 07, 2011 | 22.82 | 23.68 | 22.51 | 23.18 | 285,648 | +0.23(+1.00%) |
Dec 06, 2011 | 23.18 | 23.29 | 22.62 | 22.95 | 399,634 | -0.18(-0.78%) |
Dec 05, 2011 | 22.50 | 23.50 | 22.50 | 23.13 | 372,034 | +1.17(+5.33%) |
Dec 02, 2011 | 22.17 | 22.35 | 21.88 | 21.96 | 150,571 | +0.22(+1.01%) |