Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.78 | 26.93 | 26.13 | 26.16 | 375,947 | -0.52(-1.95%) |
Feb 28, 2012 | 26.71 | 27.45 | 26.65 | 26.68 | 677,669 | +0.00(+0.00%) |
Feb 27, 2012 | 26.29 | 26.76 | 25.83 | 26.68 | 473,855 | +0.14(+0.52%) |
Feb 24, 2012 | 26.57 | 26.81 | 26.45 | 26.54 | 296,797 | -0.11(-0.42%) |
Feb 23, 2012 | 26.42 | 26.75 | 26.21 | 26.65 | 485,925 | +0.20(+0.75%) |
Feb 22, 2012 | 26.38 | 26.68 | 26.32 | 26.45 | 499,334 | -0.05(-0.20%) |
Feb 21, 2012 | 26.89 | 26.89 | 26.39 | 26.50 | 534,118 | -0.29(-1.07%) |
Feb 17, 2012 | 26.75 | 26.87 | 26.60 | 26.79 | 379,348 | +0.11(+0.42%) |
Feb 16, 2012 | 25.96 | 26.75 | 25.82 | 26.68 | 536,500 | +0.64(+2.47%) |
Feb 15, 2012 | 25.68 | 26.08 | 25.57 | 26.03 | 615,663 | +0.42(+1.63%) |
Feb 14, 2012 | 25.62 | 26.08 | 25.30 | 25.62 | 387,139 | -0.20(-0.77%) |
Feb 13, 2012 | 25.42 | 25.91 | 25.42 | 25.82 | 407,209 | +0.62(+2.45%) |
Feb 10, 2012 | 25.52 | 25.54 | 24.96 | 25.20 | 621,865 | -0.61(-2.35%) |
Feb 09, 2012 | 25.90 | 26.10 | 25.52 | 25.81 | 225,201 | +0.00(+0.00%) |
Feb 08, 2012 | 25.67 | 26.04 | 25.63 | 25.81 | 324,540 | +0.16(+0.64%) |
Feb 07, 2012 | 25.83 | 25.98 | 25.60 | 25.64 | 387,404 | -0.18(-0.69%) |
Feb 06, 2012 | 25.86 | 26.05 | 25.63 | 25.82 | 273,115 | -0.13(-0.50%) |
Feb 03, 2012 | 25.99 | 26.34 | 25.79 | 25.95 | 481,764 | +0.52(+2.04%) |
Feb 02, 2012 | 25.51 | 25.68 | 25.28 | 25.43 | 349,968 | -0.06(-0.24%) |
Feb 01, 2012 | 25.02 | 25.52 | 24.82 | 25.49 | 778,428 | +0.71(+2.87%) |
Jan 31, 2012 | 24.68 | 24.94 | 24.31 | 24.78 | 502,939 | +0.23(+0.92%) |
Jan 30, 2012 | 24.40 | 24.77 | 24.31 | 24.56 | 566,461 | -0.15(-0.60%) |
Jan 27, 2012 | 24.38 | 25.02 | 24.33 | 24.70 | 1,061,821 | +0.11(+0.46%) |
Jan 26, 2012 | 24.64 | 24.64 | 24.16 | 24.59 | 560,122 | +0.16(+0.67%) |
Jan 25, 2012 | 23.44 | 24.46 | 23.17 | 24.43 | 903,580 | +0.87(+3.68%) |
Jan 24, 2012 | 23.32 | 23.60 | 23.15 | 23.56 | 457,017 | +0.04(+0.18%) |
Jan 23, 2012 | 23.60 | 23.79 | 23.34 | 23.52 | 569,743 | -0.05(-0.22%) |
Jan 20, 2012 | 22.68 | 23.61 | 22.62 | 23.57 | 767,352 | +0.78(+3.42%) |
Jan 19, 2012 | 21.87 | 22.82 | 20.96 | 22.79 | 1,417,373 | +0.13(+0.57%) |
Jan 18, 2012 | 22.16 | 22.76 | 22.11 | 22.66 | 1,211,267 | +0.61(+2.79%) |
Jan 17, 2012 | 22.05 | 22.43 | 21.82 | 22.05 | 474,263 | +0.51(+2.37%) |
Jan 13, 2012 | 21.26 | 21.57 | 21.07 | 21.53 | 404,812 | +0.00(+0.00%) |
Jan 12, 2012 | 21.04 | 21.59 | 20.81 | 21.53 | 269,136 | +0.51(+2.43%) |
Jan 11, 2012 | 20.84 | 21.13 | 20.83 | 21.02 | 445,658 | +0.02(+0.08%) |
Jan 10, 2012 | 21.02 | 21.32 | 20.95 | 21.01 | 696,533 | +0.34(+1.63%) |
Jan 09, 2012 | 20.62 | 20.86 | 20.34 | 20.67 | 742,843 | +0.15(+0.72%) |
Jan 06, 2012 | 20.43 | 20.82 | 20.31 | 20.52 | 1,035,147 | +0.08(+0.38%) |
Jan 05, 2012 | 20.15 | 20.49 | 19.91 | 20.44 | 911,048 | +0.10(+0.51%) |
Jan 04, 2012 | 20.24 | 20.47 | 20.21 | 20.34 | 523,526 | +0.33(+1.64%) |
Dec 30, 2011 | 20.02 | 20.25 | 20.01 | 20.01 | 225,602 | -0.01(-0.04%) |
Dec 29, 2011 | 19.79 | 20.09 | 19.79 | 20.02 | 245,469 | +0.36(+1.85%) |
Dec 28, 2011 | 19.98 | 20.00 | 19.61 | 19.66 | 424,573 | -0.24(-1.22%) |
Dec 27, 2011 | 19.85 | 20.13 | 19.85 | 19.90 | 262,411 | +0.03(+0.17%) |
Dec 23, 2011 | 19.86 | 19.97 | 19.79 | 19.86 | 368,042 | -0.61(-2.96%) |
Dec 21, 2011 | 20.20 | 20.53 | 19.92 | 20.47 | 303,623 | +0.13(+0.64%) |
Dec 20, 2011 | 19.73 | 20.39 | 19.73 | 20.34 | 444,009 | +1.07(+5.57%) |
Dec 19, 2011 | 19.60 | 20.04 | 19.07 | 19.27 | 461,244 | -0.19(-0.98%) |
Dec 16, 2011 | 19.63 | 19.95 | 19.31 | 19.46 | 900,345 | +0.07(+0.36%) |
Dec 15, 2011 | 18.80 | 19.45 | 18.69 | 19.39 | 429,283 | +0.91(+4.92%) |
Dec 14, 2011 | 18.38 | 18.77 | 18.27 | 18.48 | 398,584 | -0.13(-0.70%) |
Dec 13, 2011 | 19.02 | 19.25 | 18.35 | 18.61 | 403,379 | -0.23(-1.20%) |
Dec 12, 2011 | 18.97 | 18.97 | 18.59 | 18.83 | 247,071 | -0.44(-2.29%) |
Dec 09, 2011 | 18.77 | 19.34 | 18.51 | 19.27 | 622,898 | +0.54(+2.87%) |
Dec 08, 2011 | 19.47 | 19.49 | 18.66 | 18.74 | 413,356 | -1.01(-5.13%) |
Dec 07, 2011 | 19.62 | 19.90 | 19.32 | 19.75 | 284,519 | +0.03(+0.13%) |
Dec 06, 2011 | 19.77 | 19.90 | 19.46 | 19.73 | 316,392 | -0.10(-0.48%) |
Dec 05, 2011 | 19.74 | 19.98 | 19.52 | 19.82 | 305,987 | +0.45(+2.32%) |
Dec 02, 2011 | 19.86 | 20.09 | 19.31 | 19.37 | 320,500 | -0.16(-0.84%) |