Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.96 | 30.38 | 29.67 | 29.98 | 29,342 | +1.23(+4.28%) |
Feb 28, 2012 | 28.97 | 29.08 | 28.50 | 28.75 | 21,800 | -0.49(-1.67%) |
Feb 27, 2012 | 29.19 | 29.23 | 28.92 | 29.23 | 20,409 | -1.25(-4.11%) |
Feb 24, 2012 | 30.37 | 30.49 | 30.13 | 30.49 | 11,672 | +0.20(+0.65%) |
Feb 23, 2012 | 30.69 | 30.69 | 30.15 | 30.29 | 9,665 | -0.41(-1.33%) |
Feb 22, 2012 | 30.95 | 31.00 | 30.63 | 30.70 | 9,250 | -0.44(-1.41%) |
Feb 21, 2012 | 31.35 | 31.35 | 30.95 | 31.14 | 11,393 | -0.22(-0.71%) |
Feb 17, 2012 | 31.37 | 31.37 | 31.17 | 31.36 | 6,807 | +0.23(+0.73%) |
Feb 16, 2012 | 31.30 | 31.33 | 31.13 | 31.13 | 4,434 | -0.16(-0.52%) |
Feb 15, 2012 | 31.91 | 31.91 | 31.30 | 31.30 | 5,157 | -0.56(-1.76%) |
Feb 14, 2012 | 31.33 | 31.88 | 31.24 | 31.86 | 4,267 | +0.61(+1.95%) |
Feb 13, 2012 | 31.63 | 31.63 | 30.94 | 31.25 | 8,776 | -0.87(-2.71%) |
Feb 10, 2012 | 32.10 | 32.44 | 31.92 | 32.12 | 19,162 | -0.11(-0.33%) |
Feb 09, 2012 | 32.10 | 32.42 | 32.08 | 32.22 | 3,580 | -0.16(-0.50%) |
Feb 08, 2012 | 32.32 | 32.46 | 31.95 | 32.39 | 3,117 | +0.18(+0.56%) |
Feb 07, 2012 | 32.08 | 32.31 | 31.95 | 32.21 | 6,243 | -0.20(-0.60%) |
Feb 06, 2012 | 33.39 | 33.39 | 31.94 | 32.40 | 28,100 | -1.87(-5.46%) |
Feb 03, 2012 | 34.07 | 34.28 | 33.71 | 34.28 | 4,058 | +1.00(+3.01%) |
Feb 02, 2012 | 33.92 | 33.92 | 33.27 | 33.27 | 5,096 | -0.39(-1.16%) |
Feb 01, 2012 | 34.08 | 34.08 | 33.39 | 33.66 | 3,361 | +0.07(+0.22%) |
Jan 31, 2012 | 33.93 | 34.22 | 33.43 | 33.59 | 4,326 | +0.10(+0.29%) |
Jan 30, 2012 | 33.58 | 34.20 | 33.25 | 33.49 | 4,288 | -0.60(-1.77%) |
Jan 27, 2012 | 33.84 | 34.37 | 33.84 | 34.10 | 3,315 | +0.24(+0.70%) |
Jan 26, 2012 | 34.28 | 34.51 | 33.72 | 33.86 | 12,720 | -0.10(-0.29%) |
Jan 25, 2012 | 33.35 | 33.96 | 33.17 | 33.96 | 10,963 | +0.24(+0.72%) |
Jan 24, 2012 | 33.64 | 33.80 | 33.45 | 33.71 | 5,277 | -0.11(-0.31%) |
Jan 23, 2012 | 34.13 | 34.85 | 33.73 | 33.82 | 3,971 | -0.40(-1.17%) |
Jan 20, 2012 | 33.92 | 34.33 | 33.88 | 34.22 | 5,074 | +0.28(+0.82%) |
Jan 19, 2012 | 34.22 | 34.29 | 33.88 | 33.94 | 4,819 | -0.14(-0.41%) |
Jan 18, 2012 | 33.87 | 34.35 | 33.68 | 34.08 | 9,692 | +0.37(+1.09%) |
Jan 17, 2012 | 33.60 | 33.93 | 33.39 | 33.71 | 7,296 | +0.90(+2.73%) |
Jan 13, 2012 | 32.58 | 32.96 | 32.53 | 32.82 | 5,829 | -0.19(-0.57%) |
Jan 12, 2012 | 32.53 | 33.03 | 32.53 | 33.01 | 3,757 | -0.07(-0.20%) |
Jan 11, 2012 | 33.10 | 33.14 | 32.75 | 33.07 | 44,254 | -0.71(-2.10%) |
Jan 10, 2012 | 33.81 | 33.82 | 33.55 | 33.78 | 1,596 | +0.35(+1.05%) |
Jan 09, 2012 | 33.29 | 33.92 | 33.28 | 33.43 | 2,945 | -0.12(-0.36%) |
Jan 06, 2012 | 33.75 | 33.75 | 33.55 | 33.55 | 1,035 | -0.24(-0.72%) |
Jan 05, 2012 | 33.41 | 33.91 | 33.36 | 33.80 | 6,810 | +0.81(+2.47%) |
Jan 04, 2012 | 33.26 | 33.26 | 32.90 | 32.98 | 28,725 | -0.35(-1.05%) |
Dec 30, 2011 | 32.98 | 33.39 | 32.81 | 33.33 | 7,986 | +0.35(+1.06%) |
Dec 29, 2011 | 33.45 | 33.45 | 32.83 | 32.98 | 38,872 | -1.24(-3.62%) |
Dec 28, 2011 | 35.11 | 35.11 | 33.96 | 34.22 | 9,859 | -1.15(-3.25%) |
Dec 27, 2011 | 35.18 | 35.37 | 35.10 | 35.37 | 3,669 | +1.10(+3.21%) |
Dec 23, 2011 | 33.96 | 34.30 | 33.92 | 34.27 | 6,810 | -0.90(-2.57%) |
Dec 21, 2011 | 34.85 | 35.83 | 34.41 | 35.17 | 32,878 | +0.15(+0.44%) |
Dec 20, 2011 | 35.02 | 35.27 | 34.73 | 35.02 | 16,733 | +1.54(+4.60%) |
Dec 19, 2011 | 34.95 | 34.95 | 33.48 | 33.48 | 7,978 | -0.99(-2.86%) |
Dec 16, 2011 | 34.39 | 35.24 | 34.39 | 34.46 | 10,053 | +0.33(+0.95%) |
Dec 15, 2011 | 34.53 | 34.77 | 34.12 | 34.14 | 8,101 | +0.66(+1.97%) |
Dec 14, 2011 | 33.40 | 33.62 | 33.11 | 33.48 | 6,697 | -0.56(-1.65%) |
Dec 13, 2011 | 34.20 | 34.90 | 34.04 | 34.04 | 8,338 | +0.32(+0.94%) |
Dec 12, 2011 | 33.87 | 34.11 | 33.69 | 33.72 | 4,262 | -0.19(-0.55%) |
Dec 09, 2011 | 33.35 | 33.91 | 33.32 | 33.91 | 7,336 | +1.09(+3.33%) |
Dec 08, 2011 | 33.90 | 34.15 | 32.82 | 32.82 | 4,975 | -1.18(-3.47%) |
Dec 07, 2011 | 34.44 | 34.44 | 33.84 | 34.00 | 4,586 | -0.94(-2.70%) |
Dec 06, 2011 | 35.46 | 35.51 | 34.94 | 34.94 | 2,393 | -0.60(-1.70%) |
Dec 05, 2011 | 35.43 | 36.19 | 35.43 | 35.55 | 9,612 | +1.20(+3.48%) |
Dec 02, 2011 | 34.67 | 34.93 | 34.24 | 34.35 | 8,013 | -0.11(-0.33%) |