Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.90 | 25.90 | 23.90 | 24.60 | 53,923 | +0.90(+3.80%) |
Mar 29, 2012 | 23.70 | 24.80 | 23.30 | 23.70 | 34,118 | +0.10(+0.42%) |
Mar 28, 2012 | 24.80 | 25.30 | 23.60 | 23.60 | 41,399 | -1.10(-4.45%) |
Mar 27, 2012 | 26.30 | 26.30 | 24.60 | 24.70 | 41,286 | -1.40(-5.36%) |
Mar 26, 2012 | 25.50 | 29.00 | 25.00 | 26.10 | 108,564 | +0.30(+1.16%) |
Mar 23, 2012 | 27.00 | 27.40 | 25.20 | 25.80 | 76,572 | -1.70(-6.18%) |
Mar 22, 2012 | 31.50 | 34.30 | 27.20 | 27.50 | 201,101 | -3.40(-11.00%) |
Mar 21, 2012 | 25.20 | 44.90 | 25.20 | 30.90 | 532,691 | +5.70(+22.62%) |
Mar 20, 2012 | 25.10 | 25.50 | 24.90 | 25.20 | 2,819 | +0.10(+0.40%) |
Mar 19, 2012 | 23.10 | 25.50 | 23.00 | 25.10 | 13,518 | +1.40(+5.91%) |
Mar 16, 2012 | 23.50 | 23.90 | 23.07 | 23.70 | 2,475 | -0.10(-0.42%) |
Mar 15, 2012 | 22.70 | 24.00 | 22.70 | 23.80 | 4,408 | +1.10(+4.85%) |
Mar 14, 2012 | 23.00 | 23.60 | 22.70 | 22.70 | 2,830 | -0.70(-2.99%) |
Mar 13, 2012 | 23.80 | 24.00 | 22.80 | 23.40 | 2,408 | -0.50(-2.09%) |
Mar 12, 2012 | 23.90 | 24.10 | 23.00 | 23.90 | 2,195 | +0.31(+1.30%) |
Mar 09, 2012 | 23.63 | 24.20 | 23.20 | 23.59 | 1,843 | -0.01(-0.03%) |
Mar 08, 2012 | 23.10 | 24.10 | 22.40 | 23.60 | 3,138 | +0.10(+0.43%) |
Mar 07, 2012 | 23.30 | 23.80 | 22.90 | 23.50 | 2,686 | +0.10(+0.43%) |
Mar 06, 2012 | 23.10 | 24.10 | 22.40 | 23.40 | 3,742 | +0.30(+1.30%) |
Mar 05, 2012 | 23.50 | 23.60 | 23.10 | 23.10 | 4,553 | -0.30(-1.28%) |
Mar 02, 2012 | 23.70 | 24.10 | 23.00 | 23.40 | 7,440 | -0.50(-2.09%) |
Mar 01, 2012 | 24.10 | 24.40 | 23.80 | 23.90 | 4,158 | -0.30(-1.24%) |
Feb 29, 2012 | 24.20 | 24.60 | 24.00 | 24.20 | 2,376 | +0.00(+0.00%) |
Feb 28, 2012 | 24.10 | 25.00 | 24.00 | 24.20 | 4,393 | -0.01(-0.04%) |
Feb 27, 2012 | 24.60 | 24.80 | 24.00 | 24.21 | 1,047 | -0.29(-1.18%) |
Feb 24, 2012 | 24.70 | 25.20 | 24.00 | 24.50 | 5,745 | -0.30(-1.21%) |
Feb 23, 2012 | 24.90 | 25.00 | 24.00 | 24.80 | 5,828 | -0.10(-0.40%) |
Feb 22, 2012 | 24.90 | 25.10 | 24.60 | 24.90 | 4,214 | -0.30(-1.19%) |
Feb 21, 2012 | 24.50 | 25.60 | 24.50 | 25.20 | 8,015 | +0.40(+1.61%) |
Feb 17, 2012 | 25.20 | 25.20 | 24.60 | 24.80 | 5,359 | +0.00(+0.00%) |
Feb 16, 2012 | 24.90 | 25.90 | 24.70 | 24.80 | 7,395 | +0.10(+0.40%) |
Feb 15, 2012 | 24.40 | 25.40 | 24.40 | 24.70 | 2,458 | +0.00(+0.00%) |
Feb 14, 2012 | 25.00 | 25.30 | 24.60 | 24.70 | 1,847 | -0.40(-1.59%) |
Feb 13, 2012 | 25.00 | 25.30 | 24.70 | 25.10 | 3,223 | +0.00(+0.00%) |
Feb 10, 2012 | 24.80 | 25.40 | 24.80 | 25.10 | 1,793 | +0.00(+0.00%) |
Feb 09, 2012 | 24.80 | 25.40 | 24.50 | 25.10 | 5,900 | +0.10(+0.40%) |
Feb 08, 2012 | 25.00 | 25.00 | 24.20 | 25.00 | 10,067 | +0.00(+0.00%) |
Feb 07, 2012 | 25.40 | 25.50 | 24.51 | 25.00 | 2,695 | -0.50(-1.96%) |
Feb 06, 2012 | 25.00 | 25.50 | 25.00 | 25.50 | 1,837 | +0.10(+0.39%) |
Feb 03, 2012 | 25.00 | 25.40 | 24.70 | 25.40 | 7,367 | +0.40(+1.60%) |
Feb 02, 2012 | 24.72 | 25.00 | 24.10 | 25.00 | 3,636 | +0.38(+1.53%) |
Feb 01, 2012 | 23.60 | 25.00 | 23.50 | 24.62 | 9,187 | +0.92(+3.90%) |
Jan 31, 2012 | 24.70 | 25.40 | 23.20 | 23.70 | 12,151 | -1.10(-4.44%) |
Jan 30, 2012 | 25.10 | 25.60 | 24.73 | 24.80 | 4,757 | -0.20(-0.80%) |
Jan 27, 2012 | 25.10 | 25.40 | 24.80 | 25.00 | 2,631 | -0.32(-1.26%) |
Jan 26, 2012 | 24.70 | 25.50 | 24.70 | 25.32 | 7,507 | +0.62(+2.51%) |
Jan 25, 2012 | 24.60 | 25.30 | 23.70 | 24.70 | 7,465 | -0.30(-1.20%) |
Jan 24, 2012 | 25.00 | 25.80 | 24.00 | 25.00 | 5,230 | -0.10(-0.40%) |
Jan 23, 2012 | 26.00 | 26.10 | 25.10 | 25.10 | 6,915 | -1.10(-4.20%) |
Jan 20, 2012 | 26.50 | 26.80 | 26.20 | 26.20 | 4,375 | -0.10(-0.38%) |
Jan 19, 2012 | 30.00 | 30.00 | 26.10 | 26.30 | 24,173 | -3.80(-12.62%) |
Jan 18, 2012 | 27.10 | 30.90 | 26.30 | 30.10 | 26,849 | +2.70(+9.85%) |
Jan 17, 2012 | 26.50 | 28.00 | 26.10 | 27.40 | 4,975 | +1.30(+4.98%) |
Jan 13, 2012 | 26.80 | 26.90 | 26.10 | 26.10 | 4,133 | -0.70(-2.61%) |
Jan 12, 2012 | 27.20 | 28.30 | 26.70 | 26.80 | 2,377 | -0.40(-1.47%) |
Jan 11, 2012 | 27.20 | 28.00 | 26.50 | 27.20 | 3,949 | +0.10(+0.37%) |
Jan 10, 2012 | 27.50 | 28.00 | 25.51 | 27.10 | 4,625 | -0.40(-1.45%) |
Jan 09, 2012 | 28.70 | 28.70 | 27.00 | 27.50 | 4,098 | -0.90(-3.17%) |
Jan 06, 2012 | 28.00 | 29.30 | 27.70 | 28.40 | 7,691 | +0.90(+3.27%) |
Jan 05, 2012 | 25.50 | 27.70 | 25.50 | 27.50 | 10,126 | +1.80(+7.00%) |