Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.57 | 33.80 | 33.57 | 33.79 | 9,039 | +0.52(+1.56%) |
Feb 28, 2012 | 32.83 | 33.27 | 32.83 | 33.27 | 783 | +0.49(+1.49%) |
Feb 27, 2012 | 32.47 | 32.78 | 32.47 | 32.78 | 769 | +0.08(+0.24%) |
Feb 24, 2012 | 32.70 | 32.70 | 32.70 | 32.70 | 250 | -0.34(-1.03%) |
Feb 23, 2012 | 33.12 | 33.12 | 32.90 | 33.04 | 38,672 | -0.66(-1.96%) |
Feb 22, 2012 | 33.65 | 33.70 | 33.60 | 33.70 | 1,150 | -0.06(-0.18%) |
Feb 21, 2012 | 33.45 | 33.79 | 33.45 | 33.76 | 1,498 | +0.79(+2.40%) |
Feb 17, 2012 | 32.53 | 33.00 | 32.53 | 32.97 | 47,262 | +0.97(+3.03%) |
Feb 16, 2012 | 31.34 | 32.00 | 31.34 | 32.00 | 555,447 | -0.10(-0.31%) |
Feb 15, 2012 | 32.00 | 32.10 | 31.82 | 32.10 | 2,017 | +0.27(+0.85%) |
Feb 14, 2012 | 31.93 | 31.93 | 31.83 | 31.83 | 508 | +0.11(+0.35%) |
Feb 13, 2012 | 31.60 | 31.72 | 31.60 | 31.72 | 1,781 | +0.59(+1.90%) |
Feb 10, 2012 | 31.44 | 31.55 | 31.13 | 31.13 | 3,255 | -0.95(-2.96%) |
Feb 09, 2012 | 31.95 | 32.17 | 31.95 | 32.08 | 72,214 | +0.13(+0.41%) |
Feb 08, 2012 | 31.85 | 32.05 | 31.85 | 31.95 | 8,539 | +0.58(+1.85%) |
Feb 07, 2012 | 31.37 | 31.41 | 31.37 | 31.37 | 2,070 | -0.53(-1.66%) |
Feb 06, 2012 | 31.90 | 31.90 | 31.90 | 31.90 | 102 | -0.20(-0.62%) |
Feb 03, 2012 | 32.10 | 32.15 | 32.10 | 32.10 | 4,139 | +0.17(+0.53%) |
Feb 02, 2012 | 31.93 | 31.93 | 31.93 | 31.93 | 686 | -0.39(-1.21%) |
Feb 01, 2012 | 32.44 | 32.44 | 32.32 | 32.32 | 1,030 | +1.18(+3.79%) |
Jan 31, 2012 | 31.14 | 31.14 | 31.14 | 31.14 | 245 | +0.79(+2.60%) |
Jan 30, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 891 | -0.37(-1.20%) |
Jan 27, 2012 | 30.72 | 30.72 | 30.72 | 30.72 | 201 | +0.37(+1.22%) |
Jan 26, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 374 | -0.44(-1.43%) |
Jan 25, 2012 | 30.80 | 30.80 | 30.75 | 30.79 | 13,683 | -0.02(-0.06%) |
Jan 23, 2012 | 30.81 | 30.81 | 30.81 | 0 | +0.70(+2.32%) | |
Jan 20, 2012 | 30.25 | 30.48 | 30.11 | 30.11 | 2,895 | -0.69(-2.24%) |
Jan 19, 2012 | 30.80 | 30.80 | 30.80 | 30.80 | 510 | -0.37(-1.19%) |
Jan 17, 2012 | 31.17 | 31.17 | 31.17 | 0 | +0.57(+1.86%) | |
Jan 13, 2012 | 30.29 | 30.60 | 30.29 | 30.60 | 1,485 | -0.82(-2.61%) |
Jan 12, 2012 | 30.60 | 31.42 | 30.60 | 31.42 | 1,761 | +0.86(+2.81%) |
Jan 11, 2012 | 30.11 | 30.56 | 30.11 | 30.56 | 343 | +0.31(+1.02%) |
Jan 10, 2012 | 30.25 | 30.25 | 30.25 | 30.25 | 284 | +0.42(+1.41%) |
Jan 09, 2012 | 29.68 | 29.83 | 29.68 | 29.83 | 1,651 | +0.23(+0.78%) |
Jan 06, 2012 | 29.85 | 29.85 | 29.60 | 29.60 | 4,231 | -0.14(-0.47%) |
Jan 05, 2012 | 29.54 | 29.74 | 29.53 | 29.74 | 800 | +0.29(+0.98%) |
Jan 04, 2012 | 29.55 | 29.55 | 29.45 | 29.45 | 1,465 | -0.75(-2.48%) |
Dec 30, 2011 | 30.03 | 30.20 | 29.64 | 30.20 | 10,250 | +0.80(+2.72%) |
Dec 29, 2011 | 29.13 | 29.64 | 29.12 | 29.40 | 7,141 | +0.58(+2.01%) |
Dec 28, 2011 | 29.35 | 29.35 | 28.82 | 28.82 | 367 | -1.05(-3.52%) |
Dec 27, 2011 | 29.23 | 29.87 | 29.23 | 29.87 | 5,199 | +0.63(+2.15%) |
Dec 23, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 486 | +0.70(+2.45%) |
Dec 21, 2011 | 28.80 | 28.80 | 28.54 | 28.54 | 1,119 | -0.24(-0.83%) |
Dec 20, 2011 | 28.91 | 29.19 | 28.78 | 28.78 | 3,122 | +0.98(+3.53%) |
Dec 19, 2011 | 28.20 | 28.30 | 27.80 | 27.80 | 3,336 | -0.20(-0.71%) |
Dec 16, 2011 | 28.45 | 28.45 | 28.00 | 28.00 | 2,286 | +0.04(+0.14%) |
Dec 15, 2011 | 28.35 | 28.37 | 27.96 | 27.96 | 4,495 | +0.12(+0.43%) |
Dec 14, 2011 | 28.00 | 28.00 | 27.84 | 27.84 | 550 | -1.43(-4.89%) |
Dec 13, 2011 | 30.40 | 30.40 | 29.27 | 29.27 | 1,971 | -0.52(-1.75%) |
Dec 12, 2011 | 30.22 | 30.22 | 29.79 | 29.79 | 4,458 | -0.61(-2.01%) |
Dec 09, 2011 | 30.26 | 30.40 | 30.26 | 30.40 | 1,909 | +1.35(+4.65%) |
Dec 08, 2011 | 28.95 | 29.52 | 28.95 | 29.05 | 3,404 | -0.15(-0.51%) |
Dec 07, 2011 | 29.18 | 29.27 | 29.18 | 29.20 | 2,269 | -0.56(-1.88%) |
Dec 06, 2011 | 29.75 | 29.76 | 29.75 | 29.76 | 626 | -0.46(-1.52%) |
Dec 05, 2011 | 30.40 | 30.58 | 30.22 | 30.22 | 1,497 | +1.40(+4.86%) |
Dec 02, 2011 | 29.15 | 29.15 | 28.82 | 28.82 | 422 | -0.21(-0.72%) |