Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.18 | 25.37 | 24.84 | 24.84 | 249,469 | -0.38(-1.51%) |
Feb 28, 2012 | 25.28 | 25.64 | 25.05 | 25.22 | 98,988 | -0.02(-0.08%) |
Feb 27, 2012 | 25.14 | 25.55 | 24.93 | 25.24 | 192,010 | -0.04(-0.16%) |
Feb 24, 2012 | 25.46 | 25.65 | 25.26 | 25.28 | 147,097 | -0.11(-0.43%) |
Feb 23, 2012 | 25.15 | 25.54 | 24.96 | 25.39 | 307,562 | +0.21(+0.83%) |
Feb 22, 2012 | 25.43 | 25.47 | 25.12 | 25.18 | 183,315 | -0.29(-1.14%) |
Feb 21, 2012 | 26.18 | 26.24 | 25.41 | 25.47 | 303,885 | -0.72(-2.75%) |
Feb 17, 2012 | 26.62 | 26.87 | 26.11 | 26.19 | 201,769 | -0.23(-0.87%) |
Feb 16, 2012 | 25.93 | 26.61 | 25.86 | 26.42 | 253,602 | +0.47(+1.81%) |
Feb 15, 2012 | 25.92 | 26.40 | 25.58 | 25.95 | 332,798 | +0.11(+0.43%) |
Feb 14, 2012 | 25.69 | 25.84 | 25.42 | 25.84 | 204,861 | +0.05(+0.19%) |
Feb 13, 2012 | 25.70 | 25.89 | 25.28 | 25.79 | 347,067 | +0.31(+1.22%) |
Feb 10, 2012 | 25.40 | 25.80 | 25.20 | 25.48 | 437,326 | -0.24(-0.93%) |
Feb 09, 2012 | 25.75 | 26.48 | 25.26 | 25.72 | 608,664 | -0.44(-1.68%) |
Feb 08, 2012 | 25.65 | 26.62 | 25.65 | 26.16 | 538,390 | -0.05(-0.19%) |
Feb 07, 2012 | 26.22 | 26.48 | 25.97 | 26.21 | 266,680 | -0.17(-0.64%) |
Feb 06, 2012 | 27.13 | 27.13 | 26.27 | 26.38 | 277,224 | -0.91(-3.33%) |
Feb 03, 2012 | 27.15 | 27.57 | 26.80 | 27.29 | 343,247 | +0.50(+1.87%) |
Feb 02, 2012 | 26.45 | 26.99 | 26.31 | 26.79 | 239,919 | +0.24(+0.90%) |
Feb 01, 2012 | 25.93 | 26.67 | 25.76 | 26.55 | 315,184 | +0.77(+2.99%) |
Jan 31, 2012 | 25.81 | 25.97 | 25.47 | 25.78 | 441,276 | +0.18(+0.70%) |
Jan 30, 2012 | 25.56 | 25.80 | 25.19 | 25.60 | 198,473 | -0.08(-0.31%) |
Jan 27, 2012 | 25.64 | 25.99 | 25.63 | 25.68 | 179,128 | -0.13(-0.50%) |
Jan 26, 2012 | 25.00 | 26.15 | 24.83 | 25.81 | 470,479 | +0.91(+3.65%) |
Jan 25, 2012 | 24.67 | 24.95 | 24.25 | 24.90 | 150,834 | +0.25(+1.01%) |
Jan 24, 2012 | 24.16 | 24.85 | 24.16 | 24.65 | 234,900 | +0.35(+1.44%) |
Jan 23, 2012 | 24.16 | 24.67 | 23.94 | 24.30 | 226,065 | -0.06(-0.25%) |
Jan 20, 2012 | 24.07 | 24.41 | 23.75 | 24.36 | 220,316 | +0.35(+1.46%) |
Jan 19, 2012 | 23.76 | 24.37 | 23.68 | 24.01 | 300,557 | +0.32(+1.35%) |
Jan 18, 2012 | 21.72 | 23.76 | 21.72 | 23.69 | 570,051 | +2.07(+9.57%) |
Jan 17, 2012 | 21.83 | 22.26 | 21.50 | 21.62 | 288,610 | -0.03(-0.14%) |
Jan 13, 2012 | 21.72 | 22.14 | 21.50 | 21.65 | 205,418 | -0.38(-1.72%) |
Jan 12, 2012 | 22.20 | 22.34 | 21.74 | 22.03 | 309,883 | -0.11(-0.50%) |
Jan 11, 2012 | 22.14 | 22.31 | 21.91 | 22.14 | 307,440 | -0.20(-0.90%) |
Jan 10, 2012 | 22.65 | 22.70 | 22.25 | 22.34 | 230,702 | +0.06(+0.27%) |
Jan 09, 2012 | 21.82 | 22.48 | 21.82 | 22.28 | 194,954 | +0.56(+2.58%) |
Jan 06, 2012 | 21.84 | 21.85 | 21.45 | 21.72 | 263,282 | -0.17(-0.78%) |
Jan 05, 2012 | 21.20 | 21.97 | 21.05 | 21.89 | 212,432 | +0.60(+2.82%) |
Jan 04, 2012 | 21.66 | 21.93 | 21.11 | 21.29 | 163,007 | -0.01(-0.05%) |
Dec 30, 2011 | 21.74 | 21.87 | 21.21 | 21.30 | 230,080 | -0.44(-2.02%) |
Dec 29, 2011 | 21.39 | 22.20 | 20.64 | 21.74 | 157,575 | +0.40(+1.87%) |
Dec 28, 2011 | 21.88 | 21.90 | 21.30 | 21.34 | 103,492 | -0.54(-2.47%) |
Dec 27, 2011 | 21.67 | 22.33 | 21.46 | 21.88 | 135,900 | +0.15(+0.69%) |
Dec 23, 2011 | 21.92 | 21.92 | 21.46 | 21.73 | 97,370 | +0.78(+3.72%) |
Dec 21, 2011 | 21.03 | 21.20 | 20.49 | 20.95 | 291,520 | -0.07(-0.33%) |
Dec 20, 2011 | 19.68 | 21.14 | 19.49 | 21.02 | 384,958 | +1.78(+9.25%) |
Dec 19, 2011 | 19.88 | 20.07 | 19.18 | 19.24 | 179,058 | -0.50(-2.53%) |
Dec 16, 2011 | 19.73 | 20.04 | 19.44 | 19.74 | 517,303 | +0.20(+1.02%) |
Dec 15, 2011 | 19.65 | 20.20 | 19.40 | 19.54 | 231,183 | +0.25(+1.30%) |
Dec 14, 2011 | 19.60 | 19.95 | 19.26 | 19.29 | 268,223 | -0.50(-2.53%) |
Dec 13, 2011 | 20.35 | 20.86 | 19.61 | 19.79 | 249,349 | -0.37(-1.84%) |
Dec 12, 2011 | 20.53 | 20.77 | 19.93 | 20.16 | 198,172 | -0.67(-3.22%) |
Dec 09, 2011 | 20.47 | 21.02 | 20.24 | 20.83 | 355,687 | +0.22(+1.07%) |
Dec 08, 2011 | 20.99 | 21.32 | 20.58 | 20.61 | 257,367 | -0.60(-2.83%) |
Dec 07, 2011 | 21.07 | 21.50 | 20.84 | 21.21 | 344,523 | +0.04(+0.19%) |
Dec 06, 2011 | 21.03 | 21.41 | 20.77 | 21.17 | 175,294 | +0.18(+0.86%) |
Dec 05, 2011 | 21.15 | 21.34 | 20.76 | 20.99 | 165,037 | +0.36(+1.75%) |
Dec 02, 2011 | 21.02 | 21.40 | 20.61 | 20.63 | 144,131 | +0.00(+0.00%) |