Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.57 | 28.92 | 27.45 | 27.56 | 43,735 | -1.00(-3.49%) |
Feb 28, 2012 | 27.93 | 28.79 | 27.90 | 28.55 | 21,248 | +0.84(+3.03%) |
Feb 27, 2012 | 28.17 | 28.22 | 27.68 | 27.71 | 33,257 | -0.54(-1.92%) |
Feb 24, 2012 | 28.43 | 28.70 | 27.89 | 28.26 | 55,212 | -0.12(-0.42%) |
Feb 23, 2012 | 28.25 | 29.11 | 27.95 | 28.38 | 54,773 | +0.36(+1.27%) |
Feb 22, 2012 | 28.95 | 28.95 | 27.98 | 28.02 | 23,033 | -0.78(-2.71%) |
Feb 21, 2012 | 29.38 | 29.38 | 28.77 | 28.80 | 11,218 | -0.19(-0.65%) |
Feb 17, 2012 | 28.91 | 29.17 | 28.86 | 28.99 | 8,641 | +0.05(+0.17%) |
Feb 16, 2012 | 28.95 | 29.05 | 28.41 | 28.94 | 16,577 | +0.09(+0.31%) |
Feb 15, 2012 | 29.56 | 29.56 | 28.67 | 28.85 | 9,764 | -0.59(-2.01%) |
Feb 14, 2012 | 30.40 | 30.40 | 29.34 | 29.44 | 8,452 | -0.46(-1.55%) |
Feb 13, 2012 | 29.84 | 30.52 | 29.06 | 29.91 | 12,152 | +0.22(+0.73%) |
Feb 10, 2012 | 29.53 | 29.89 | 29.04 | 29.69 | 7,074 | -0.13(-0.43%) |
Feb 09, 2012 | 30.41 | 31.08 | 29.64 | 29.82 | 21,586 | -0.56(-1.85%) |
Feb 08, 2012 | 30.28 | 30.89 | 29.96 | 30.38 | 12,546 | -0.49(-1.60%) |
Feb 07, 2012 | 30.64 | 31.06 | 30.50 | 30.88 | 11,293 | +0.07(+0.22%) |
Feb 06, 2012 | 31.35 | 31.35 | 28.41 | 30.81 | 7,654 | -0.64(-2.04%) |
Feb 03, 2012 | 30.54 | 31.72 | 30.04 | 31.45 | 22,905 | +1.32(+4.39%) |
Feb 02, 2012 | 29.09 | 30.16 | 29.06 | 30.13 | 11,791 | +1.14(+3.92%) |
Feb 01, 2012 | 27.67 | 29.55 | 27.19 | 28.99 | 56,801 | +2.76(+10.51%) |
Jan 31, 2012 | 25.66 | 26.68 | 25.61 | 26.23 | 14,494 | -0.37(-1.37%) |
Jan 30, 2012 | 26.84 | 27.18 | 25.20 | 26.60 | 8,775 | -0.57(-2.11%) |
Jan 27, 2012 | 27.19 | 27.22 | 26.60 | 27.17 | 12,198 | -0.16(-0.58%) |
Jan 26, 2012 | 27.89 | 27.91 | 27.02 | 27.33 | 18,341 | -0.81(-2.88%) |
Jan 25, 2012 | 27.78 | 28.46 | 27.78 | 28.14 | 15,390 | +0.38(+1.35%) |
Jan 24, 2012 | 26.05 | 27.87 | 26.05 | 27.76 | 18,690 | +1.59(+6.08%) |
Jan 23, 2012 | 26.26 | 26.29 | 25.54 | 26.17 | 6,877 | -0.20(-0.75%) |
Jan 20, 2012 | 25.51 | 26.37 | 25.51 | 26.37 | 5,978 | +0.90(+3.53%) |
Jan 19, 2012 | 24.87 | 26.00 | 24.87 | 25.47 | 10,072 | +0.15(+0.59%) |
Jan 18, 2012 | 24.71 | 25.49 | 24.70 | 25.32 | 17,636 | +0.61(+2.48%) |
Jan 17, 2012 | 24.95 | 25.13 | 24.35 | 24.71 | 25,958 | -0.09(-0.36%) |
Jan 13, 2012 | 24.51 | 25.09 | 24.51 | 24.80 | 17,057 | +0.00(+0.00%) |
Jan 12, 2012 | 24.44 | 24.80 | 24.42 | 24.80 | 7,700 | +0.37(+1.50%) |
Jan 11, 2012 | 24.58 | 24.74 | 24.42 | 24.43 | 5,614 | -0.14(-0.56%) |
Jan 10, 2012 | 24.83 | 25.16 | 24.37 | 24.57 | 9,534 | -0.06(-0.24%) |
Jan 09, 2012 | 24.95 | 25.33 | 24.36 | 24.63 | 11,319 | -0.23(-0.91%) |
Jan 06, 2012 | 24.80 | 24.95 | 24.70 | 24.86 | 9,532 | -0.03(-0.12%) |
Jan 05, 2012 | 24.68 | 24.97 | 24.18 | 24.89 | 16,937 | +0.19(+0.76%) |
Jan 04, 2012 | 25.14 | 25.14 | 24.65 | 24.70 | 13,945 | +1.10(+4.65%) |
Dec 30, 2011 | 23.44 | 23.60 | 23.25 | 23.60 | 24,314 | +0.20(+0.84%) |
Dec 29, 2011 | 24.16 | 24.16 | 23.29 | 23.41 | 28,895 | -0.59(-2.47%) |
Dec 28, 2011 | 24.24 | 24.36 | 23.85 | 24.00 | 19,330 | -0.34(-1.38%) |
Dec 27, 2011 | 24.17 | 24.61 | 24.17 | 24.34 | 10,664 | -0.01(-0.04%) |
Dec 23, 2011 | 24.48 | 24.48 | 24.15 | 24.35 | 7,447 | +0.11(+0.45%) |
Dec 21, 2011 | 24.33 | 24.49 | 23.85 | 24.24 | 16,111 | -0.23(-0.93%) |
Dec 20, 2011 | 24.69 | 25.33 | 24.16 | 24.46 | 46,094 | +0.41(+1.68%) |
Dec 19, 2011 | 25.28 | 25.42 | 24.04 | 24.06 | 17,711 | -1.25(-4.96%) |
Dec 16, 2011 | 25.17 | 26.14 | 24.22 | 25.31 | 33,525 | +0.21(+0.83%) |
Dec 15, 2011 | 25.04 | 25.20 | 24.73 | 25.11 | 13,637 | +0.20(+0.79%) |
Dec 14, 2011 | 24.22 | 24.94 | 24.16 | 24.91 | 22,969 | +0.72(+2.98%) |
Dec 13, 2011 | 24.89 | 25.00 | 24.04 | 24.19 | 15,278 | -0.57(-2.31%) |
Dec 12, 2011 | 24.52 | 24.85 | 24.08 | 24.76 | 24,902 | -0.24(-0.95%) |
Dec 09, 2011 | 24.04 | 25.05 | 24.04 | 25.00 | 17,238 | +0.94(+3.90%) |
Dec 08, 2011 | 24.57 | 24.73 | 24.06 | 24.06 | 14,318 | -0.81(-3.26%) |
Dec 07, 2011 | 24.68 | 24.96 | 24.30 | 24.87 | 23,338 | +0.37(+1.49%) |
Dec 06, 2011 | 24.61 | 24.72 | 23.96 | 24.50 | 18,954 | -0.51(-2.05%) |
Dec 05, 2011 | 25.42 | 25.42 | 24.70 | 25.02 | 16,177 | -0.04(-0.16%) |
Dec 02, 2011 | 25.11 | 25.29 | 24.70 | 25.06 | 14,678 | +0.26(+1.04%) |