Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.69 | 34.06 | 32.47 | 32.57 | 139,632 | -0.99(-2.94%) |
Feb 28, 2012 | 33.81 | 33.89 | 33.26 | 33.56 | 147,297 | -0.21(-0.64%) |
Feb 27, 2012 | 33.50 | 34.05 | 32.90 | 33.77 | 169,507 | -0.21(-0.63%) |
Feb 24, 2012 | 34.23 | 34.41 | 33.85 | 33.99 | 143,228 | -0.26(-0.75%) |
Feb 23, 2012 | 34.13 | 34.41 | 33.44 | 34.24 | 168,937 | +0.21(+0.61%) |
Feb 22, 2012 | 33.52 | 34.58 | 33.52 | 34.04 | 271,038 | +0.62(+1.85%) |
Feb 21, 2012 | 32.60 | 34.91 | 32.22 | 33.42 | 558,260 | +2.13(+6.80%) |
Feb 17, 2012 | 31.66 | 31.66 | 31.12 | 31.29 | 152,678 | -0.19(-0.60%) |
Feb 16, 2012 | 30.90 | 31.63 | 30.63 | 31.48 | 100,589 | +0.69(+2.23%) |
Feb 15, 2012 | 32.01 | 32.21 | 30.68 | 30.79 | 161,766 | -0.94(-2.97%) |
Feb 14, 2012 | 32.10 | 32.47 | 31.63 | 31.74 | 146,419 | -0.53(-1.65%) |
Feb 13, 2012 | 31.92 | 32.31 | 31.72 | 32.27 | 48,590 | +0.75(+2.37%) |
Feb 10, 2012 | 31.75 | 32.06 | 31.14 | 31.52 | 136,510 | -0.68(-2.11%) |
Feb 09, 2012 | 32.49 | 32.53 | 31.96 | 32.20 | 128,352 | -0.24(-0.74%) |
Feb 08, 2012 | 31.81 | 32.60 | 31.63 | 32.44 | 167,402 | +0.66(+2.08%) |
Feb 07, 2012 | 31.69 | 31.84 | 31.06 | 31.78 | 122,198 | +0.09(+0.27%) |
Feb 06, 2012 | 31.69 | 32.03 | 31.18 | 31.69 | 174,256 | +1.06(+3.45%) |
Feb 03, 2012 | 29.81 | 31.32 | 29.50 | 30.64 | 169,194 | +1.51(+5.19%) |
Feb 02, 2012 | 29.39 | 29.73 | 29.02 | 29.13 | 237,328 | -0.27(-0.90%) |
Feb 01, 2012 | 29.30 | 29.78 | 28.95 | 29.39 | 145,050 | +0.37(+1.27%) |
Jan 31, 2012 | 29.31 | 29.36 | 28.82 | 29.02 | 169,513 | +0.03(+0.09%) |
Jan 30, 2012 | 29.11 | 29.25 | 28.84 | 29.00 | 166,654 | -0.44(-1.49%) |
Jan 27, 2012 | 29.33 | 29.70 | 29.20 | 29.44 | 138,794 | +0.00(+0.00%) |
Jan 26, 2012 | 30.05 | 30.17 | 29.24 | 29.44 | 122,470 | -0.39(-1.29%) |
Jan 25, 2012 | 29.46 | 30.10 | 29.35 | 29.82 | 95,453 | +0.25(+0.84%) |
Jan 24, 2012 | 28.92 | 29.70 | 28.55 | 29.57 | 111,993 | +0.41(+1.41%) |
Jan 23, 2012 | 29.09 | 29.53 | 28.84 | 29.16 | 154,653 | +0.06(+0.21%) |
Jan 20, 2012 | 29.57 | 29.73 | 28.99 | 29.10 | 132,870 | -0.57(-1.91%) |
Jan 19, 2012 | 29.55 | 30.24 | 29.22 | 29.67 | 114,064 | -0.27(-0.92%) |
Jan 18, 2012 | 29.63 | 30.09 | 29.59 | 29.94 | 84,709 | +0.29(+0.98%) |
Jan 17, 2012 | 30.12 | 30.51 | 29.61 | 29.65 | 108,910 | -0.15(-0.49%) |
Jan 13, 2012 | 29.97 | 30.35 | 29.67 | 29.80 | 55,821 | -0.69(-2.25%) |
Jan 12, 2012 | 30.23 | 30.75 | 29.48 | 30.48 | 71,437 | +0.40(+1.34%) |
Jan 11, 2012 | 29.62 | 30.26 | 29.60 | 30.08 | 83,873 | +0.25(+0.83%) |
Jan 10, 2012 | 29.41 | 30.13 | 29.41 | 29.83 | 156,850 | +0.99(+3.42%) |
Jan 09, 2012 | 28.60 | 28.94 | 28.40 | 28.84 | 163,647 | +0.38(+1.33%) |
Jan 06, 2012 | 28.83 | 29.19 | 28.40 | 28.47 | 124,469 | -0.46(-1.60%) |
Jan 05, 2012 | 28.74 | 29.49 | 28.59 | 28.93 | 148,608 | -0.06(-0.21%) |
Jan 04, 2012 | 28.37 | 29.13 | 28.06 | 28.99 | 92,710 | +1.35(+4.87%) |
Dec 30, 2011 | 27.80 | 28.00 | 27.59 | 27.64 | 77,303 | -0.01(-0.03%) |
Dec 29, 2011 | 27.48 | 28.07 | 27.48 | 27.65 | 84,703 | +0.33(+1.19%) |
Dec 28, 2011 | 28.68 | 28.68 | 27.21 | 27.33 | 74,097 | -1.36(-4.73%) |
Dec 27, 2011 | 28.38 | 29.01 | 28.38 | 28.68 | 41,609 | +0.16(+0.57%) |
Dec 23, 2011 | 28.82 | 29.07 | 28.36 | 28.52 | 64,501 | +0.08(+0.27%) |
Dec 21, 2011 | 28.07 | 28.73 | 27.48 | 28.44 | 123,242 | +0.34(+1.22%) |
Dec 20, 2011 | 27.14 | 28.12 | 27.14 | 28.10 | 87,466 | +1.73(+6.58%) |
Dec 19, 2011 | 27.44 | 27.73 | 26.23 | 26.36 | 97,115 | -0.82(-3.03%) |
Dec 16, 2011 | 27.30 | 28.31 | 27.09 | 27.19 | 254,658 | +0.16(+0.60%) |
Dec 15, 2011 | 26.87 | 27.21 | 26.22 | 27.03 | 76,736 | +0.70(+2.67%) |
Dec 14, 2011 | 27.54 | 27.73 | 26.31 | 26.32 | 133,597 | -1.58(-5.66%) |
Dec 13, 2011 | 28.96 | 29.33 | 27.80 | 27.90 | 93,490 | -0.73(-2.55%) |
Dec 12, 2011 | 28.93 | 28.93 | 28.12 | 28.63 | 90,396 | -0.89(-3.02%) |
Dec 09, 2011 | 28.24 | 29.75 | 28.24 | 29.52 | 104,527 | +1.42(+5.04%) |
Dec 08, 2011 | 28.96 | 29.17 | 28.01 | 28.11 | 147,751 | -1.29(-4.38%) |
Dec 07, 2011 | 28.82 | 29.53 | 28.03 | 29.39 | 113,725 | +0.27(+0.94%) |
Dec 06, 2011 | 28.54 | 29.63 | 28.54 | 29.12 | 159,598 | +0.58(+2.05%) |
Dec 05, 2011 | 28.84 | 29.09 | 28.13 | 28.54 | 110,229 | +0.34(+1.22%) |
Dec 02, 2011 | 28.47 | 28.92 | 28.04 | 28.19 | 44,804 | +0.23(+0.83%) |