Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.08 | 27.28 | 26.71 | 26.81 | 3,550,150 | -0.30(-1.11%) |
Feb 28, 2012 | 26.90 | 27.12 | 26.62 | 27.11 | 4,301,883 | +0.29(+1.09%) |
Feb 27, 2012 | 26.70 | 26.96 | 26.50 | 26.82 | 3,234,774 | -0.13(-0.47%) |
Feb 24, 2012 | 27.03 | 27.34 | 26.86 | 26.94 | 2,204,456 | -0.07(-0.25%) |
Feb 23, 2012 | 27.03 | 27.21 | 26.71 | 27.01 | 4,119,899 | -0.05(-0.18%) |
Feb 22, 2012 | 26.86 | 27.18 | 26.70 | 27.06 | 2,482,745 | +0.07(+0.25%) |
Feb 21, 2012 | 27.26 | 27.36 | 26.83 | 26.99 | 2,647,930 | -0.24(-0.89%) |
Feb 17, 2012 | 27.30 | 27.43 | 26.95 | 27.24 | 2,361,098 | +0.08(+0.29%) |
Feb 16, 2012 | 26.67 | 27.17 | 26.65 | 27.16 | 4,073,419 | +0.43(+1.60%) |
Feb 15, 2012 | 27.38 | 27.38 | 26.60 | 26.73 | 5,345,961 | -0.54(-1.97%) |
Feb 14, 2012 | 27.45 | 27.57 | 26.99 | 27.27 | 6,843,824 | -0.06(-0.21%) |
Feb 13, 2012 | 26.42 | 27.35 | 26.29 | 27.32 | 6,446,208 | +1.05(+4.01%) |
Feb 10, 2012 | 25.94 | 26.32 | 25.73 | 26.27 | 3,015,310 | -0.03(-0.11%) |
Feb 09, 2012 | 26.59 | 26.59 | 26.01 | 26.30 | 4,282,120 | -0.08(-0.30%) |
Feb 08, 2012 | 25.66 | 26.51 | 25.66 | 26.38 | 7,366,658 | +0.69(+2.69%) |
Feb 07, 2012 | 25.17 | 25.82 | 25.12 | 25.69 | 7,356,569 | +0.42(+1.66%) |
Feb 06, 2012 | 25.13 | 25.45 | 25.01 | 25.27 | 5,033,135 | -0.10(-0.38%) |
Feb 03, 2012 | 25.34 | 25.40 | 25.16 | 25.37 | 4,954,565 | +0.52(+2.08%) |
Feb 02, 2012 | 25.05 | 25.21 | 24.68 | 24.85 | 3,356,951 | -0.16(-0.62%) |
Feb 01, 2012 | 24.83 | 25.30 | 24.72 | 25.00 | 5,392,483 | +0.18(+0.71%) |
Jan 31, 2012 | 24.90 | 25.18 | 24.48 | 24.83 | 6,466,792 | +0.05(+0.20%) |
Jan 30, 2012 | 24.29 | 25.01 | 24.04 | 24.78 | 5,067,695 | +0.21(+0.87%) |
Jan 27, 2012 | 23.93 | 24.84 | 23.82 | 24.57 | 4,710,221 | +0.46(+1.90%) |
Jan 26, 2012 | 23.93 | 24.40 | 23.46 | 24.11 | 8,343,955 | -0.02(-0.08%) |
Jan 25, 2012 | 23.37 | 24.48 | 23.21 | 24.13 | 18,385,970 | +3.07(+14.58%) |
Jan 24, 2012 | 20.96 | 21.46 | 20.84 | 21.06 | 5,765,194 | -0.14(-0.64%) |
Jan 23, 2012 | 21.00 | 21.71 | 20.96 | 21.19 | 4,896,455 | +0.24(+1.16%) |
Jan 20, 2012 | 21.05 | 21.15 | 20.79 | 20.95 | 5,430,616 | -0.14(-0.65%) |
Jan 19, 2012 | 21.11 | 21.45 | 20.97 | 21.09 | 4,609,966 | +0.04(+0.19%) |
Jan 18, 2012 | 20.59 | 21.16 | 20.58 | 21.05 | 6,948,690 | -0.07(-0.32%) |
Jan 17, 2012 | 21.00 | 21.56 | 20.90 | 21.12 | 5,298,220 | +0.48(+2.31%) |
Jan 13, 2012 | 20.48 | 20.92 | 20.41 | 20.64 | 3,389,650 | -0.14(-0.66%) |
Jan 12, 2012 | 20.81 | 20.95 | 20.63 | 20.78 | 4,791,005 | +0.00(+0.00%) |
Jan 11, 2012 | 20.64 | 21.44 | 20.48 | 20.78 | 12,445,215 | +1.12(+5.70%) |
Jan 10, 2012 | 18.88 | 19.74 | 18.80 | 19.66 | 10,590,401 | +1.07(+5.77%) |
Jan 09, 2012 | 18.65 | 18.69 | 18.38 | 18.58 | 3,567,626 | -0.05(-0.26%) |
Jan 06, 2012 | 18.64 | 18.72 | 18.47 | 18.63 | 3,035,152 | +0.01(+0.05%) |
Jan 05, 2012 | 18.32 | 18.69 | 18.12 | 18.62 | 3,999,696 | +0.10(+0.53%) |
Jan 04, 2012 | 18.14 | 18.55 | 17.90 | 18.52 | 3,769,556 | +0.51(+2.81%) |
Dec 30, 2011 | 17.87 | 18.14 | 17.87 | 18.02 | 1,538,851 | +0.15(+0.82%) |
Dec 29, 2011 | 17.70 | 17.92 | 17.68 | 17.87 | 1,675,122 | +0.18(+0.99%) |
Dec 28, 2011 | 18.18 | 18.19 | 17.48 | 17.70 | 2,793,030 | -0.43(-2.37%) |
Dec 27, 2011 | 18.24 | 18.40 | 18.12 | 18.13 | 1,193,118 | -0.17(-0.91%) |
Dec 23, 2011 | 18.19 | 18.30 | 18.03 | 18.29 | 1,479,552 | +0.43(+2.40%) |
Dec 21, 2011 | 17.94 | 18.01 | 17.59 | 17.86 | 3,010,105 | -0.05(-0.27%) |
Dec 20, 2011 | 17.14 | 17.96 | 17.14 | 17.91 | 4,259,512 | +1.16(+6.92%) |
Dec 19, 2011 | 17.29 | 17.45 | 16.70 | 16.75 | 3,699,213 | -0.61(-3.54%) |
Dec 16, 2011 | 17.12 | 17.43 | 17.05 | 17.37 | 5,851,869 | +0.58(+3.48%) |
Dec 15, 2011 | 16.86 | 16.93 | 16.60 | 16.78 | 4,046,044 | +0.21(+1.29%) |
Dec 14, 2011 | 16.72 | 16.99 | 16.43 | 16.57 | 6,658,676 | -0.34(-2.02%) |
Dec 13, 2011 | 17.74 | 17.77 | 16.79 | 16.91 | 5,369,955 | -0.67(-3.82%) |
Dec 12, 2011 | 17.55 | 17.66 | 17.20 | 17.58 | 3,783,533 | -0.17(-0.93%) |
Dec 09, 2011 | 17.60 | 17.81 | 17.37 | 17.75 | 7,067,959 | +0.26(+1.50%) |
Dec 08, 2011 | 18.07 | 18.21 | 17.40 | 17.48 | 5,356,333 | -0.80(-4.37%) |
Dec 07, 2011 | 18.34 | 18.46 | 18.04 | 18.28 | 2,958,178 | -0.05(-0.27%) |
Dec 06, 2011 | 18.73 | 18.81 | 18.23 | 18.33 | 3,420,193 | -0.44(-2.33%) |
Dec 05, 2011 | 18.97 | 19.02 | 18.54 | 18.77 | 3,883,730 | +0.22(+1.21%) |
Dec 02, 2011 | 19.16 | 19.19 | 18.53 | 18.54 | 3,594,810 | -0.33(-1.75%) |