Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.60 | 26.77 | 25.79 | 26.14 | 995,489 | -0.78(-2.91%) |
Feb 28, 2012 | 27.59 | 27.76 | 26.61 | 26.92 | 597,998 | -0.68(-2.45%) |
Feb 27, 2012 | 26.95 | 28.41 | 26.95 | 27.60 | 822,973 | +0.56(+2.09%) |
Feb 24, 2012 | 26.45 | 27.18 | 26.39 | 27.04 | 411,972 | +0.65(+2.45%) |
Feb 23, 2012 | 26.06 | 26.92 | 26.06 | 26.39 | 411,320 | +0.52(+2.00%) |
Feb 22, 2012 | 25.78 | 25.92 | 25.40 | 25.87 | 229,662 | +0.02(+0.07%) |
Feb 21, 2012 | 25.66 | 26.24 | 25.54 | 25.85 | 198,718 | +0.26(+1.03%) |
Feb 17, 2012 | 25.59 | 25.82 | 25.40 | 25.59 | 183,157 | +0.17(+0.67%) |
Feb 16, 2012 | 25.13 | 25.58 | 25.13 | 25.42 | 258,282 | +0.27(+1.08%) |
Feb 15, 2012 | 25.54 | 25.54 | 24.69 | 25.15 | 323,294 | -0.27(-1.06%) |
Feb 14, 2012 | 24.81 | 25.55 | 24.36 | 25.42 | 235,901 | -0.02(-0.07%) |
Feb 13, 2012 | 25.54 | 25.54 | 24.84 | 25.43 | 202,250 | +0.00(+0.00%) |
Feb 10, 2012 | 25.36 | 25.47 | 25.30 | 25.43 | 173,628 | -0.17(-0.67%) |
Feb 09, 2012 | 25.88 | 25.99 | 25.55 | 25.61 | 182,127 | -0.13(-0.50%) |
Feb 08, 2012 | 25.84 | 25.98 | 25.55 | 25.73 | 129,542 | -0.04(-0.16%) |
Feb 07, 2012 | 25.59 | 25.88 | 25.47 | 25.78 | 444,962 | +0.19(+0.76%) |
Feb 06, 2012 | 25.56 | 25.72 | 25.46 | 25.58 | 140,288 | -0.06(-0.25%) |
Feb 03, 2012 | 25.51 | 25.65 | 25.30 | 25.65 | 296,789 | +0.42(+1.66%) |
Feb 02, 2012 | 24.99 | 25.32 | 24.81 | 25.23 | 459,387 | +0.31(+1.25%) |
Feb 01, 2012 | 24.44 | 24.96 | 24.42 | 24.92 | 313,122 | +0.54(+2.20%) |
Jan 31, 2012 | 24.48 | 24.52 | 24.15 | 24.38 | 364,002 | +0.11(+0.46%) |
Jan 30, 2012 | 24.15 | 24.53 | 24.00 | 24.27 | 314,091 | -0.04(-0.17%) |
Jan 27, 2012 | 24.41 | 25.03 | 24.27 | 24.31 | 326,744 | -0.05(-0.19%) |
Jan 26, 2012 | 24.39 | 24.45 | 24.02 | 24.36 | 216,090 | +0.20(+0.83%) |
Jan 25, 2012 | 23.96 | 24.31 | 23.73 | 24.16 | 250,882 | +0.15(+0.64%) |
Jan 24, 2012 | 24.25 | 24.30 | 23.90 | 24.01 | 207,346 | -0.25(-1.04%) |
Jan 23, 2012 | 24.41 | 24.58 | 24.22 | 24.26 | 121,958 | -0.08(-0.34%) |
Jan 20, 2012 | 24.53 | 24.58 | 24.22 | 24.34 | 95,648 | -0.16(-0.67%) |
Jan 19, 2012 | 24.52 | 24.78 | 24.41 | 24.51 | 209,540 | -0.19(-0.79%) |
Jan 18, 2012 | 24.24 | 24.78 | 24.18 | 24.70 | 356,541 | +0.42(+1.72%) |
Jan 17, 2012 | 24.03 | 24.52 | 23.88 | 24.28 | 454,647 | +0.46(+1.95%) |
Jan 13, 2012 | 23.15 | 23.96 | 23.15 | 23.82 | 303,563 | +0.51(+2.17%) |
Jan 12, 2012 | 23.42 | 23.69 | 23.18 | 23.31 | 286,849 | -0.10(-0.43%) |
Jan 11, 2012 | 23.57 | 23.59 | 23.16 | 23.41 | 306,560 | -0.11(-0.45%) |
Jan 10, 2012 | 23.55 | 23.82 | 23.29 | 23.52 | 585,737 | +0.12(+0.50%) |
Jan 09, 2012 | 23.78 | 23.78 | 22.77 | 23.40 | 733,695 | -0.60(-2.50%) |
Jan 06, 2012 | 24.31 | 24.31 | 23.93 | 24.00 | 459,064 | -0.19(-0.80%) |
Jan 05, 2012 | 24.08 | 24.28 | 23.90 | 24.19 | 441,916 | +0.07(+0.29%) |
Jan 04, 2012 | 24.15 | 24.16 | 23.56 | 24.12 | 421,650 | +0.18(+0.76%) |
Dec 30, 2011 | 23.89 | 24.10 | 23.69 | 23.94 | 201,450 | +0.10(+0.42%) |
Dec 29, 2011 | 23.76 | 24.19 | 23.52 | 23.84 | 272,030 | +0.26(+1.12%) |
Dec 28, 2011 | 24.19 | 24.19 | 23.55 | 23.58 | 145,892 | -0.58(-2.39%) |
Dec 27, 2011 | 23.63 | 24.18 | 23.53 | 24.15 | 190,490 | +0.56(+2.37%) |
Dec 23, 2011 | 23.35 | 23.60 | 23.15 | 23.59 | 246,124 | +0.05(+0.20%) |
Dec 21, 2011 | 22.95 | 23.66 | 22.76 | 23.55 | 331,949 | +0.59(+2.59%) |
Dec 20, 2011 | 23.01 | 23.50 | 22.78 | 22.95 | 469,748 | +0.26(+1.14%) |
Dec 19, 2011 | 23.05 | 23.13 | 22.45 | 22.69 | 472,001 | -0.46(-2.01%) |
Dec 16, 2011 | 22.40 | 23.20 | 22.39 | 23.16 | 914,681 | +0.94(+4.21%) |
Dec 15, 2011 | 22.56 | 22.71 | 21.92 | 22.22 | 476,222 | -0.11(-0.47%) |
Dec 14, 2011 | 22.70 | 22.70 | 22.03 | 22.33 | 354,285 | -0.44(-1.94%) |
Dec 13, 2011 | 22.82 | 23.71 | 22.67 | 22.77 | 522,819 | +0.09(+0.39%) |
Dec 12, 2011 | 22.60 | 22.70 | 22.11 | 22.68 | 225,097 | -0.06(-0.28%) |
Dec 09, 2011 | 22.19 | 22.88 | 22.19 | 22.75 | 364,840 | +0.68(+3.09%) |
Dec 08, 2011 | 22.58 | 22.58 | 21.96 | 22.06 | 311,895 | -0.64(-2.82%) |
Dec 07, 2011 | 22.59 | 22.86 | 22.31 | 22.70 | 281,573 | +0.11(+0.47%) |
Dec 06, 2011 | 22.60 | 22.77 | 22.49 | 22.60 | 357,348 | +0.11(+0.50%) |
Dec 05, 2011 | 22.32 | 22.85 | 22.08 | 22.49 | 946,757 | +0.50(+2.27%) |
Dec 02, 2011 | 21.32 | 22.19 | 21.25 | 21.99 | 2,227,784 | +1.26(+6.07%) |