Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.31 | 27.50 | 26.87 | 26.87 | 3,627 | -0.63(-2.29%) |
Feb 28, 2012 | 27.20 | 27.50 | 27.20 | 27.50 | 1,740 | +0.16(+0.59%) |
Feb 27, 2012 | 27.14 | 27.34 | 27.14 | 27.34 | 1,093 | -0.31(-1.12%) |
Feb 24, 2012 | 27.78 | 28.00 | 27.65 | 27.65 | 4,433 | +0.51(+1.88%) |
Feb 23, 2012 | 27.00 | 27.14 | 27.00 | 27.14 | 5,731 | -0.11(-0.40%) |
Feb 22, 2012 | 26.93 | 27.25 | 26.93 | 27.25 | 1,400 | -0.26(-0.95%) |
Feb 21, 2012 | 27.48 | 27.71 | 27.23 | 27.51 | 13,686 | +0.63(+2.34%) |
Feb 17, 2012 | 26.81 | 26.88 | 26.81 | 26.88 | 2,036 | +0.80(+3.07%) |
Feb 16, 2012 | 25.30 | 26.11 | 25.28 | 26.08 | 3,682 | +0.58(+2.27%) |
Feb 15, 2012 | 25.63 | 25.67 | 25.50 | 25.50 | 5,880 | -0.14(-0.55%) |
Feb 14, 2012 | 25.52 | 25.69 | 25.34 | 25.64 | 2,512 | -0.55(-2.09%) |
Feb 13, 2012 | 26.30 | 26.51 | 26.17 | 26.19 | 5,265 | +0.47(+1.83%) |
Feb 10, 2012 | 25.60 | 25.76 | 25.60 | 25.72 | 4,678 | -1.81(-6.57%) |
Feb 08, 2012 | 27.53 | 27.53 | 27.53 | 203,434 | +0.38(+1.40%) | |
Feb 07, 2012 | 27.15 | 27.25 | 27.12 | 27.15 | 4,250 | -0.67(-2.41%) |
Feb 03, 2012 | 27.82 | 27.82 | 27.82 | 0 | +0.85(+3.15%) | |
Feb 02, 2012 | 26.99 | 27.10 | 26.94 | 26.97 | 5,214 | +0.07(+0.26%) |
Feb 01, 2012 | 27.10 | 27.36 | 26.90 | 26.90 | 6,335 | +1.05(+4.06%) |
Jan 31, 2012 | 26.08 | 26.08 | 25.73 | 25.85 | 7,519 | +0.01(+0.04%) |
Jan 30, 2012 | 25.50 | 25.84 | 25.45 | 25.84 | 9,655 | -0.81(-3.04%) |
Jan 27, 2012 | 26.50 | 26.66 | 26.50 | 26.65 | 9,360 | -0.10(-0.37%) |
Jan 26, 2012 | 27.00 | 27.00 | 26.75 | 26.75 | 1,319 | +0.55(+2.10%) |
Jan 25, 2012 | 25.90 | 26.20 | 25.90 | 26.20 | 102,000 | +0.00(+0.00%) |
Jan 24, 2012 | 25.70 | 26.20 | 25.70 | 26.20 | 2,346 | -0.10(-0.38%) |
Jan 23, 2012 | 26.50 | 26.65 | 26.30 | 26.30 | 3,712 | +0.60(+2.33%) |
Jan 20, 2012 | 25.70 | 25.85 | 25.70 | 25.70 | 3,925 | +0.20(+0.78%) |
Jan 19, 2012 | 25.15 | 25.55 | 25.15 | 25.50 | 53,935 | +1.55(+6.47%) |
Jan 18, 2012 | 23.35 | 24.00 | 23.35 | 23.95 | 2,950 | +0.84(+3.63%) |
Jan 17, 2012 | 23.00 | 23.11 | 23.00 | 23.11 | 4,986 | +0.61(+2.71%) |
Jan 13, 2012 | 22.46 | 22.56 | 22.45 | 22.50 | 1,856 | -0.05(-0.22%) |
Jan 11, 2012 | 22.55 | 22.55 | 22.55 | 0 | -0.10(-0.44%) | |
Jan 10, 2012 | 22.60 | 22.74 | 22.60 | 22.65 | 1,200 | +0.84(+3.85%) |
Jan 09, 2012 | 21.89 | 21.89 | 21.81 | 21.81 | 1,177 | -0.34(-1.53%) |
Jan 06, 2012 | 22.69 | 22.69 | 22.15 | 22.15 | 2,597 | -0.76(-3.32%) |
Jan 05, 2012 | 22.80 | 22.92 | 22.74 | 22.91 | 1,204 | -1.27(-5.25%) |
Jan 04, 2012 | 24.25 | 24.25 | 23.93 | 24.18 | 4,855 | +0.75(+3.20%) |
Dec 30, 2011 | 23.31 | 23.50 | 23.31 | 23.43 | 5,894 | +0.11(+0.47%) |
Dec 29, 2011 | 22.99 | 23.32 | 22.93 | 23.32 | 8,528 | +0.51(+2.24%) |
Dec 28, 2011 | 23.34 | 23.43 | 22.81 | 22.81 | 961 | -0.68(-2.89%) |
Dec 27, 2011 | 23.61 | 23.65 | 23.49 | 23.49 | 4,169 | -0.43(-1.80%) |
Dec 23, 2011 | 23.63 | 23.92 | 23.51 | 23.92 | 8,345 | +0.92(+4.00%) |
Dec 21, 2011 | 23.34 | 23.34 | 23.00 | 23.00 | 4,442 | -0.28(-1.20%) |
Dec 20, 2011 | 23.24 | 23.30 | 23.05 | 23.28 | 7,383 | +0.89(+3.97%) |
Dec 19, 2011 | 22.39 | 22.39 | 22.39 | 22.39 | 2,500 | -0.23(-1.02%) |
Dec 16, 2011 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | -0.47(-2.04%) |
Dec 15, 2011 | 23.32 | 23.32 | 23.06 | 23.09 | 10,402 | +0.68(+3.03%) |
Dec 14, 2011 | 22.53 | 22.53 | 22.40 | 22.41 | 6,288 | -0.59(-2.57%) |
Dec 13, 2011 | 23.10 | 23.10 | 23.00 | 23.00 | 800 | -0.38(-1.63%) |
Dec 12, 2011 | 23.97 | 23.97 | 23.38 | 23.38 | 2,590 | -1.44(-5.79%) |
Dec 09, 2011 | 24.55 | 24.82 | 24.55 | 24.82 | 13,366 | +0.87(+3.62%) |
Dec 08, 2011 | 24.47 | 24.61 | 23.95 | 23.95 | 3,646 | -0.95(-3.82%) |
Dec 07, 2011 | 24.54 | 24.90 | 24.40 | 24.90 | 4,185 | -0.20(-0.80%) |
Dec 06, 2011 | 24.90 | 25.10 | 24.90 | 25.10 | 3,770 | +0.07(+0.28%) |
Dec 05, 2011 | 25.47 | 25.48 | 25.03 | 25.03 | 3,423 | +0.53(+2.16%) |
Dec 02, 2011 | 24.48 | 24.54 | 24.48 | 24.50 | 1,610 | +0.93(+3.95%) |