Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.75 | 28.77 | 28.18 | 28.20 | 26,988 | -0.53(-1.84%) |
Feb 28, 2012 | 28.87 | 28.87 | 28.61 | 28.73 | 463,215 | -0.12(-0.43%) |
Feb 27, 2012 | 28.57 | 28.96 | 28.57 | 28.86 | 11,220 | +0.06(+0.22%) |
Feb 24, 2012 | 28.90 | 28.96 | 28.77 | 28.79 | 23,585 | -0.04(-0.14%) |
Feb 23, 2012 | 28.61 | 28.85 | 28.43 | 28.83 | 73,605 | +0.24(+0.85%) |
Feb 22, 2012 | 28.85 | 28.87 | 28.58 | 28.59 | 11,167 | -0.21(-0.74%) |
Feb 21, 2012 | 29.02 | 29.13 | 28.71 | 28.80 | 18,510 | -0.30(-1.01%) |
Feb 17, 2012 | 29.22 | 29.26 | 29.03 | 29.10 | 42,421 | -0.04(-0.13%) |
Feb 16, 2012 | 28.81 | 29.13 | 28.79 | 29.13 | 11,296 | +0.40(+1.38%) |
Feb 15, 2012 | 28.62 | 29.09 | 28.62 | 28.74 | 32,804 | +0.32(+1.14%) |
Feb 14, 2012 | 28.34 | 28.41 | 28.21 | 28.41 | 12,716 | +0.03(+0.10%) |
Feb 13, 2012 | 28.29 | 28.39 | 28.24 | 28.39 | 53,288 | +0.09(+0.33%) |
Feb 10, 2012 | 28.31 | 28.47 | 28.20 | 28.29 | 62,427 | -0.28(-0.97%) |
Feb 09, 2012 | 28.66 | 28.69 | 28.31 | 28.57 | 71,779 | -0.06(-0.19%) |
Feb 08, 2012 | 28.67 | 28.74 | 28.43 | 28.63 | 23,235 | -0.01(-0.03%) |
Feb 07, 2012 | 28.30 | 28.67 | 28.17 | 28.63 | 1,271,202 | +0.19(+0.68%) |
Feb 06, 2012 | 28.27 | 28.44 | 28.15 | 28.44 | 17,533 | +0.09(+0.32%) |
Feb 03, 2012 | 27.76 | 28.42 | 27.76 | 28.35 | 84,311 | +0.69(+2.50%) |
Feb 02, 2012 | 27.76 | 27.76 | 27.62 | 27.66 | 26,074 | +0.03(+0.10%) |
Feb 01, 2012 | 27.34 | 27.71 | 27.30 | 27.63 | 32,953 | +0.45(+1.66%) |
Jan 31, 2012 | 27.42 | 27.42 | 27.04 | 27.18 | 38,366 | -0.04(-0.14%) |
Jan 30, 2012 | 27.19 | 27.31 | 27.05 | 27.22 | 92,879 | -0.13(-0.47%) |
Jan 27, 2012 | 26.97 | 27.36 | 26.89 | 27.34 | 80,015 | -0.21(-0.77%) |
Jan 26, 2012 | 27.86 | 27.97 | 27.56 | 27.56 | 12,595 | -0.21(-0.76%) |
Jan 25, 2012 | 27.91 | 27.91 | 27.49 | 27.77 | 6,729 | -0.06(-0.23%) |
Jan 24, 2012 | 27.48 | 27.88 | 27.28 | 27.83 | 13,720 | +0.31(+1.14%) |
Jan 23, 2012 | 27.63 | 27.77 | 27.41 | 27.52 | 31,199 | -0.22(-0.78%) |
Jan 20, 2012 | 27.76 | 27.86 | 27.69 | 27.74 | 40,756 | -0.06(-0.22%) |
Jan 19, 2012 | 27.45 | 27.88 | 27.45 | 27.80 | 18,964 | +0.73(+2.69%) |
Jan 18, 2012 | 26.39 | 27.08 | 26.39 | 27.07 | 13,735 | +0.64(+2.41%) |
Jan 17, 2012 | 26.50 | 26.58 | 26.37 | 26.43 | 66,497 | +0.15(+0.56%) |
Jan 13, 2012 | 26.30 | 26.31 | 26.05 | 26.28 | 5,975 | -0.19(-0.73%) |
Jan 12, 2012 | 26.35 | 26.52 | 26.25 | 26.48 | 6,522 | +0.20(+0.77%) |
Jan 11, 2012 | 26.06 | 26.37 | 26.04 | 26.28 | 20,292 | +0.20(+0.78%) |
Jan 10, 2012 | 26.36 | 26.48 | 26.06 | 26.07 | 24,093 | +0.06(+0.25%) |
Jan 09, 2012 | 25.67 | 26.14 | 25.67 | 26.01 | 296,724 | +0.38(+1.47%) |
Jan 06, 2012 | 25.58 | 25.69 | 25.45 | 25.63 | 3,249 | +0.12(+0.47%) |
Jan 05, 2012 | 25.26 | 25.58 | 25.23 | 25.51 | 13,694 | +0.17(+0.65%) |
Jan 04, 2012 | 25.34 | 25.44 | 25.03 | 25.34 | 14,157 | +0.14(+0.55%) |
Dec 30, 2011 | 25.28 | 25.31 | 25.20 | 25.21 | 26,720 | -0.07(-0.29%) |
Dec 29, 2011 | 25.14 | 25.30 | 25.14 | 25.28 | 9,866 | +0.16(+0.62%) |
Dec 28, 2011 | 25.50 | 25.50 | 25.07 | 25.12 | 32,508 | -0.45(-1.77%) |
Dec 27, 2011 | 25.34 | 25.64 | 25.27 | 25.57 | 11,690 | +0.18(+0.69%) |
Dec 23, 2011 | 25.28 | 25.42 | 25.15 | 25.40 | 32,865 | +0.74(+3.01%) |
Dec 21, 2011 | 25.00 | 25.00 | 24.37 | 24.66 | 271,341 | -0.30(-1.22%) |
Dec 20, 2011 | 24.44 | 25.00 | 24.44 | 24.96 | 304,833 | +0.95(+3.94%) |
Dec 19, 2011 | 24.50 | 24.59 | 23.94 | 24.01 | 6,778 | -0.43(-1.77%) |
Dec 16, 2011 | 24.61 | 24.91 | 24.38 | 24.45 | 449,054 | -0.17(-0.67%) |
Dec 15, 2011 | 24.63 | 24.65 | 24.48 | 24.61 | 18,645 | -0.05(-0.19%) |
Dec 14, 2011 | 25.08 | 25.10 | 24.46 | 24.66 | 42,289 | -0.51(-2.05%) |
Dec 13, 2011 | 25.75 | 25.86 | 25.02 | 25.17 | 22,277 | -0.43(-1.69%) |
Dec 12, 2011 | 25.54 | 25.63 | 25.36 | 25.60 | 22,764 | -0.40(-1.56%) |
Dec 09, 2011 | 25.64 | 26.05 | 25.62 | 26.01 | 393,933 | +0.64(+2.54%) |
Dec 08, 2011 | 25.97 | 26.06 | 25.36 | 25.36 | 142,276 | -0.63(-2.44%) |
Dec 07, 2011 | 26.10 | 26.10 | 25.72 | 26.00 | 7,053 | -0.13(-0.49%) |
Dec 06, 2011 | 26.29 | 26.29 | 26.02 | 26.13 | 30,909 | -0.17(-0.63%) |
Dec 05, 2011 | 26.28 | 26.48 | 26.11 | 26.29 | 11,782 | +0.34(+1.31%) |
Dec 02, 2011 | 26.19 | 26.23 | 25.95 | 25.95 | 30,636 | -0.02(-0.07%) |