Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.17 | 29.55 | 28.10 | 28.10 | 361,066 | -0.89(-3.07%) |
Feb 28, 2012 | 28.96 | 29.33 | 28.87 | 28.99 | 131,510 | -0.02(-0.07%) |
Feb 27, 2012 | 28.95 | 29.42 | 28.50 | 29.01 | 162,050 | -0.34(-1.16%) |
Feb 24, 2012 | 29.32 | 29.67 | 29.10 | 29.35 | 170,557 | -0.07(-0.24%) |
Feb 23, 2012 | 28.45 | 29.42 | 28.24 | 29.42 | 134,308 | +0.97(+3.41%) |
Feb 22, 2012 | 28.20 | 28.75 | 27.93 | 28.45 | 87,077 | +0.20(+0.71%) |
Feb 21, 2012 | 28.76 | 28.76 | 28.06 | 28.25 | 88,312 | -0.40(-1.40%) |
Feb 17, 2012 | 28.97 | 28.98 | 28.42 | 28.65 | 84,994 | -0.33(-1.14%) |
Feb 16, 2012 | 27.74 | 29.11 | 27.74 | 28.98 | 223,495 | +1.18(+4.24%) |
Feb 15, 2012 | 28.49 | 28.79 | 27.68 | 27.80 | 122,065 | -0.62(-2.18%) |
Feb 14, 2012 | 28.21 | 28.48 | 27.74 | 28.42 | 161,242 | -0.07(-0.25%) |
Feb 13, 2012 | 27.35 | 28.54 | 27.20 | 28.49 | 309,747 | +1.43(+5.28%) |
Feb 10, 2012 | 27.07 | 27.27 | 26.88 | 27.06 | 106,304 | -0.29(-1.06%) |
Feb 09, 2012 | 27.75 | 27.75 | 27.23 | 27.35 | 108,170 | -0.38(-1.37%) |
Feb 08, 2012 | 28.08 | 28.13 | 27.39 | 27.73 | 101,712 | -0.40(-1.42%) |
Feb 07, 2012 | 28.01 | 28.30 | 27.70 | 28.13 | 104,920 | -0.06(-0.21%) |
Feb 06, 2012 | 27.71 | 28.59 | 27.70 | 28.19 | 188,691 | +0.12(+0.43%) |
Feb 03, 2012 | 27.95 | 28.61 | 27.17 | 28.07 | 409,999 | +0.14(+0.50%) |
Feb 02, 2012 | 27.30 | 27.95 | 27.16 | 27.93 | 277,132 | +0.78(+2.87%) |
Feb 01, 2012 | 27.81 | 27.99 | 26.07 | 27.15 | 374,798 | -0.19(-0.69%) |
Jan 31, 2012 | 27.22 | 27.50 | 26.80 | 27.34 | 143,109 | +0.22(+0.81%) |
Jan 30, 2012 | 27.07 | 27.50 | 26.78 | 27.12 | 84,705 | -0.27(-0.99%) |
Jan 27, 2012 | 27.14 | 27.62 | 27.13 | 27.39 | 164,409 | +0.25(+0.92%) |
Jan 26, 2012 | 27.67 | 27.81 | 27.00 | 27.14 | 202,206 | -0.32(-1.17%) |
Jan 25, 2012 | 27.60 | 27.60 | 27.10 | 27.46 | 293,613 | -0.25(-0.90%) |
Jan 24, 2012 | 27.34 | 27.86 | 27.06 | 27.71 | 202,364 | +0.56(+2.06%) |
Jan 23, 2012 | 27.11 | 27.28 | 26.87 | 27.15 | 137,014 | +0.01(+0.04%) |
Jan 20, 2012 | 27.06 | 27.51 | 26.96 | 27.14 | 159,317 | +0.14(+0.52%) |
Jan 19, 2012 | 26.58 | 27.13 | 26.50 | 27.00 | 210,668 | +0.52(+1.96%) |
Jan 18, 2012 | 25.90 | 26.57 | 25.60 | 26.48 | 211,349 | +0.60(+2.32%) |
Jan 17, 2012 | 26.09 | 26.11 | 25.59 | 25.88 | 219,039 | +0.08(+0.31%) |
Jan 13, 2012 | 25.02 | 26.20 | 25.02 | 25.80 | 245,835 | +0.39(+1.53%) |
Jan 12, 2012 | 24.79 | 25.43 | 24.61 | 25.41 | 194,739 | +0.73(+2.96%) |
Jan 11, 2012 | 24.68 | 24.73 | 24.31 | 24.68 | 176,978 | -0.15(-0.60%) |
Jan 10, 2012 | 23.81 | 24.91 | 23.72 | 24.83 | 265,740 | +1.30(+5.52%) |
Jan 09, 2012 | 23.09 | 23.56 | 22.61 | 23.53 | 183,064 | +0.47(+2.04%) |
Jan 06, 2012 | 23.32 | 23.36 | 22.94 | 23.06 | 185,196 | -0.36(-1.54%) |
Jan 05, 2012 | 22.99 | 23.51 | 22.75 | 23.42 | 153,255 | +0.23(+0.99%) |
Jan 04, 2012 | 23.31 | 23.43 | 22.89 | 23.19 | 135,343 | +0.02(+0.09%) |
Dec 30, 2011 | 22.89 | 23.31 | 22.63 | 23.17 | 181,397 | +0.28(+1.22%) |
Dec 29, 2011 | 22.70 | 23.00 | 22.70 | 22.89 | 92,212 | +0.21(+0.93%) |
Dec 28, 2011 | 22.85 | 22.99 | 22.60 | 22.68 | 136,711 | -0.26(-1.13%) |
Dec 27, 2011 | 22.60 | 22.98 | 22.41 | 22.94 | 139,742 | +0.21(+0.92%) |
Dec 23, 2011 | 22.59 | 22.97 | 22.22 | 22.73 | 102,756 | +0.17(+0.75%) |
Dec 21, 2011 | 22.65 | 22.98 | 21.52 | 22.56 | 206,393 | -0.09(-0.40%) |
Dec 20, 2011 | 21.89 | 22.73 | 21.83 | 22.65 | 162,715 | +1.31(+6.14%) |
Dec 19, 2011 | 21.92 | 22.14 | 21.29 | 21.34 | 160,523 | -0.44(-2.02%) |
Dec 16, 2011 | 21.79 | 22.14 | 21.45 | 21.78 | 501,155 | +0.13(+0.60%) |
Dec 15, 2011 | 21.14 | 21.68 | 20.87 | 21.65 | 155,476 | +0.82(+3.94%) |
Dec 14, 2011 | 20.84 | 21.09 | 20.58 | 20.83 | 247,620 | -0.30(-1.42%) |
Dec 13, 2011 | 21.84 | 22.00 | 20.98 | 21.13 | 122,617 | -0.56(-2.58%) |
Dec 12, 2011 | 21.39 | 21.70 | 21.18 | 21.69 | 107,380 | -0.07(-0.32%) |
Dec 09, 2011 | 21.10 | 21.90 | 20.74 | 21.76 | 210,487 | +0.76(+3.62%) |
Dec 08, 2011 | 21.59 | 21.85 | 20.97 | 21.00 | 180,474 | -0.80(-3.67%) |
Dec 07, 2011 | 21.99 | 22.00 | 21.36 | 21.80 | 108,642 | -0.29(-1.31%) |
Dec 06, 2011 | 22.21 | 22.50 | 21.81 | 22.09 | 229,260 | -0.13(-0.59%) |
Dec 05, 2011 | 22.77 | 22.85 | 21.94 | 22.22 | 181,880 | -0.18(-0.80%) |
Dec 02, 2011 | 23.01 | 23.05 | 22.32 | 22.40 | 145,575 | -0.49(-2.14%) |