Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.92 | 27.01 | 26.64 | 26.69 | 489,264 | -0.23(-0.86%) |
Feb 28, 2012 | 26.69 | 26.95 | 26.68 | 26.92 | 321,440 | +0.32(+1.21%) |
Feb 27, 2012 | 26.59 | 26.70 | 26.45 | 26.59 | 231,693 | -0.05(-0.19%) |
Feb 24, 2012 | 26.28 | 26.66 | 26.22 | 26.64 | 264,071 | +0.47(+1.79%) |
Feb 23, 2012 | 26.38 | 26.41 | 26.16 | 26.18 | 249,277 | -0.15(-0.56%) |
Feb 22, 2012 | 26.08 | 26.51 | 26.08 | 26.32 | 371,088 | +0.11(+0.41%) |
Feb 21, 2012 | 26.59 | 26.68 | 25.90 | 26.22 | 353,445 | -0.25(-0.93%) |
Feb 17, 2012 | 26.23 | 26.59 | 26.22 | 26.46 | 255,879 | +0.40(+1.52%) |
Feb 16, 2012 | 25.81 | 26.18 | 25.75 | 26.07 | 344,195 | +0.27(+1.05%) |
Feb 15, 2012 | 26.00 | 26.18 | 25.68 | 25.80 | 368,588 | +0.12(+0.48%) |
Feb 14, 2012 | 25.98 | 26.02 | 25.57 | 25.67 | 297,838 | -0.25(-0.95%) |
Feb 13, 2012 | 25.76 | 26.02 | 25.67 | 25.92 | 553,189 | +0.46(+1.81%) |
Feb 10, 2012 | 25.38 | 25.60 | 25.28 | 25.46 | 412,964 | -0.05(-0.19%) |
Feb 09, 2012 | 25.48 | 25.57 | 25.15 | 25.51 | 241,645 | +0.10(+0.39%) |
Feb 08, 2012 | 25.54 | 25.63 | 25.22 | 25.41 | 239,595 | -0.18(-0.71%) |
Feb 07, 2012 | 25.10 | 25.64 | 25.04 | 25.59 | 423,646 | +0.49(+1.97%) |
Feb 06, 2012 | 24.43 | 25.13 | 24.36 | 25.10 | 390,014 | +0.37(+1.50%) |
Feb 03, 2012 | 24.71 | 24.82 | 24.62 | 24.73 | 511,566 | -0.12(-0.46%) |
Feb 02, 2012 | 24.77 | 24.96 | 24.62 | 24.84 | 568,442 | -0.04(-0.17%) |
Feb 01, 2012 | 24.68 | 24.91 | 24.50 | 24.88 | 576,030 | +0.47(+1.92%) |
Jan 31, 2012 | 24.47 | 24.53 | 24.26 | 24.41 | 404,744 | +0.21(+0.85%) |
Jan 30, 2012 | 24.12 | 24.23 | 23.97 | 24.21 | 211,872 | -0.18(-0.74%) |
Jan 27, 2012 | 24.12 | 24.42 | 23.96 | 24.39 | 210,371 | +0.26(+1.09%) |
Jan 26, 2012 | 24.27 | 24.37 | 24.02 | 24.12 | 250,028 | -0.21(-0.88%) |
Jan 25, 2012 | 24.08 | 24.36 | 23.75 | 24.34 | 222,373 | +0.32(+1.34%) |
Jan 24, 2012 | 23.92 | 24.17 | 23.83 | 24.02 | 376,240 | +0.09(+0.38%) |
Jan 23, 2012 | 24.12 | 24.16 | 23.83 | 23.93 | 306,070 | -0.13(-0.55%) |
Jan 20, 2012 | 23.80 | 24.11 | 23.68 | 24.06 | 297,815 | +0.31(+1.32%) |
Jan 19, 2012 | 23.89 | 23.97 | 23.62 | 23.75 | 472,855 | -0.26(-1.10%) |
Jan 18, 2012 | 23.34 | 24.01 | 23.25 | 24.01 | 371,391 | +0.67(+2.86%) |
Jan 17, 2012 | 23.81 | 23.81 | 23.14 | 23.34 | 440,078 | -0.20(-0.84%) |
Jan 13, 2012 | 23.29 | 23.58 | 23.10 | 23.54 | 255,026 | +0.03(+0.14%) |
Jan 12, 2012 | 23.35 | 23.58 | 23.35 | 23.51 | 279,409 | +0.14(+0.60%) |
Jan 11, 2012 | 23.38 | 23.47 | 23.11 | 23.37 | 286,706 | +0.02(+0.11%) |
Jan 10, 2012 | 23.65 | 23.73 | 23.33 | 23.34 | 510,560 | -0.10(-0.42%) |
Jan 09, 2012 | 23.43 | 23.55 | 23.29 | 23.44 | 361,872 | +0.38(+1.64%) |
Jan 06, 2012 | 23.38 | 23.47 | 23.01 | 23.06 | 193,902 | -0.31(-1.34%) |
Jan 05, 2012 | 23.38 | 23.49 | 23.06 | 23.38 | 476,265 | -0.02(-0.07%) |
Jan 04, 2012 | 23.22 | 23.55 | 23.17 | 23.39 | 358,366 | +0.16(+0.71%) |
Dec 30, 2011 | 23.10 | 23.34 | 23.10 | 23.23 | 289,560 | +0.10(+0.43%) |
Dec 29, 2011 | 23.20 | 23.36 | 23.03 | 23.13 | 494,279 | -0.06(-0.25%) |
Dec 28, 2011 | 23.69 | 23.69 | 23.14 | 23.19 | 437,635 | -0.43(-1.81%) |
Dec 27, 2011 | 23.70 | 23.74 | 23.56 | 23.61 | 388,657 | +0.22(+0.95%) |
Dec 23, 2011 | 23.46 | 23.52 | 23.31 | 23.39 | 309,531 | +0.39(+1.68%) |
Dec 21, 2011 | 22.81 | 23.12 | 22.59 | 23.00 | 485,292 | -0.02(-0.11%) |
Dec 20, 2011 | 22.95 | 23.20 | 22.73 | 23.03 | 548,762 | +0.72(+3.25%) |
Dec 19, 2011 | 22.35 | 22.56 | 22.26 | 22.31 | 318,327 | -0.12(-0.55%) |
Dec 16, 2011 | 22.29 | 22.56 | 22.19 | 22.43 | 441,529 | +0.12(+0.55%) |
Dec 15, 2011 | 21.80 | 22.48 | 21.80 | 22.31 | 415,243 | +0.63(+2.89%) |
Dec 14, 2011 | 21.72 | 22.01 | 21.65 | 21.68 | 532,774 | -0.18(-0.83%) |
Dec 13, 2011 | 21.89 | 22.01 | 21.68 | 21.86 | 341,722 | -0.14(-0.64%) |
Dec 12, 2011 | 21.69 | 22.00 | 21.43 | 22.00 | 415,744 | -0.02(-0.11%) |
Dec 09, 2011 | 21.62 | 22.03 | 21.62 | 22.03 | 329,429 | +0.35(+1.60%) |
Dec 08, 2011 | 21.72 | 21.88 | 21.55 | 21.68 | 239,768 | -0.30(-1.35%) |
Dec 07, 2011 | 21.89 | 22.06 | 21.86 | 21.98 | 286,919 | +0.07(+0.30%) |
Dec 06, 2011 | 21.60 | 22.03 | 21.40 | 21.91 | 421,926 | +0.33(+1.53%) |
Dec 05, 2011 | 21.36 | 21.61 | 21.00 | 21.58 | 444,269 | +0.53(+2.50%) |
Dec 02, 2011 | 21.33 | 21.45 | 20.92 | 21.05 | 280,035 | -0.12(-0.58%) |