Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.77 | 26.79 | 26.06 | 26.47 | 874,600 | +0.05(+0.19%) |
Mar 29, 2012 | 26.27 | 26.48 | 25.77 | 26.43 | 856,645 | -0.12(-0.45%) |
Mar 28, 2012 | 26.97 | 26.97 | 25.94 | 26.54 | 1,731,664 | -0.49(-1.83%) |
Mar 27, 2012 | 26.77 | 27.27 | 26.68 | 27.04 | 571,017 | +0.18(+0.68%) |
Mar 26, 2012 | 26.52 | 26.90 | 26.35 | 26.85 | 464,166 | +0.62(+2.35%) |
Mar 23, 2012 | 25.85 | 26.40 | 25.75 | 26.24 | 588,695 | +0.52(+2.03%) |
Mar 22, 2012 | 26.32 | 26.42 | 25.24 | 25.71 | 2,556,731 | -0.93(-3.50%) |
Mar 21, 2012 | 26.29 | 26.71 | 26.05 | 26.65 | 857,411 | +0.51(+1.97%) |
Mar 20, 2012 | 26.18 | 26.29 | 26.08 | 26.13 | 396,358 | -0.40(-1.52%) |
Mar 19, 2012 | 26.58 | 26.70 | 26.46 | 26.54 | 589,767 | -0.13(-0.48%) |
Mar 16, 2012 | 26.54 | 26.86 | 26.38 | 26.66 | 644,233 | +0.16(+0.60%) |
Mar 15, 2012 | 26.45 | 26.70 | 26.10 | 26.50 | 617,365 | +0.16(+0.62%) |
Mar 14, 2012 | 26.86 | 26.91 | 26.11 | 26.34 | 1,094,601 | -0.50(-1.87%) |
Mar 13, 2012 | 25.40 | 27.35 | 25.40 | 26.84 | 2,647,912 | +1.61(+6.38%) |
Mar 12, 2012 | 25.22 | 25.32 | 25.01 | 25.23 | 886,330 | +0.11(+0.42%) |
Mar 09, 2012 | 24.64 | 25.22 | 24.64 | 25.13 | 1,256,371 | +0.49(+2.01%) |
Mar 08, 2012 | 23.87 | 24.70 | 23.87 | 24.63 | 2,460,065 | +0.99(+4.20%) |
Mar 07, 2012 | 23.14 | 23.68 | 23.14 | 23.64 | 792,591 | +0.64(+2.77%) |
Mar 06, 2012 | 23.42 | 23.42 | 22.92 | 23.00 | 884,039 | -0.78(-3.27%) |
Mar 05, 2012 | 24.54 | 24.54 | 23.49 | 23.78 | 1,313,464 | -0.93(-3.76%) |
Mar 02, 2012 | 24.49 | 24.92 | 24.46 | 24.71 | 797,474 | +0.21(+0.87%) |
Mar 01, 2012 | 24.63 | 24.68 | 24.35 | 24.50 | 518,507 | -0.09(-0.35%) |
Feb 29, 2012 | 25.14 | 25.27 | 24.48 | 24.58 | 774,802 | -0.53(-2.13%) |
Feb 28, 2012 | 25.14 | 25.38 | 24.84 | 25.12 | 979,809 | +0.20(+0.82%) |
Feb 27, 2012 | 23.59 | 25.41 | 23.55 | 24.91 | 3,034,314 | +1.39(+5.90%) |
Feb 24, 2012 | 23.47 | 23.76 | 23.37 | 23.52 | 595,848 | -0.15(-0.62%) |
Feb 23, 2012 | 23.70 | 23.91 | 23.29 | 23.67 | 998,479 | -0.03(-0.14%) |
Feb 22, 2012 | 23.50 | 23.85 | 23.30 | 23.70 | 1,042,125 | +0.03(+0.14%) |
Feb 21, 2012 | 24.90 | 25.88 | 23.37 | 23.67 | 2,145,638 | -1.02(-4.12%) |
Feb 17, 2012 | 24.57 | 24.76 | 24.30 | 24.69 | 948,912 | +0.11(+0.46%) |
Feb 16, 2012 | 23.66 | 24.61 | 23.65 | 24.57 | 1,038,545 | +0.88(+3.70%) |
Feb 15, 2012 | 23.61 | 23.83 | 23.29 | 23.70 | 582,440 | +0.22(+0.94%) |
Feb 14, 2012 | 23.39 | 23.98 | 23.06 | 23.48 | 1,575,079 | -0.87(-3.57%) |
Feb 13, 2012 | 24.11 | 24.43 | 23.71 | 24.34 | 751,623 | +0.49(+2.04%) |
Feb 10, 2012 | 24.00 | 24.08 | 23.32 | 23.86 | 903,757 | -0.38(-1.57%) |
Feb 09, 2012 | 24.49 | 24.54 | 24.20 | 24.24 | 631,195 | -0.13(-0.54%) |
Feb 08, 2012 | 24.85 | 25.11 | 24.17 | 24.37 | 1,220,381 | -0.49(-1.95%) |
Feb 07, 2012 | 24.65 | 24.89 | 24.34 | 24.86 | 804,381 | +0.20(+0.81%) |
Feb 06, 2012 | 24.06 | 24.68 | 23.96 | 24.66 | 813,018 | +0.49(+2.01%) |
Feb 03, 2012 | 24.09 | 24.45 | 24.05 | 24.17 | 944,116 | +0.36(+1.53%) |
Feb 02, 2012 | 24.39 | 24.48 | 23.66 | 23.81 | 781,983 | -0.66(-2.70%) |
Feb 01, 2012 | 23.47 | 24.49 | 23.32 | 24.47 | 1,972,367 | +0.61(+2.57%) |
Jan 31, 2012 | 23.46 | 23.90 | 23.28 | 23.86 | 1,159,824 | +0.51(+2.19%) |
Jan 30, 2012 | 23.01 | 23.40 | 22.87 | 23.34 | 648,170 | +0.10(+0.42%) |
Jan 27, 2012 | 22.81 | 23.43 | 22.73 | 23.25 | 1,842,316 | +0.04(+0.19%) |
Jan 26, 2012 | 23.59 | 23.67 | 23.09 | 23.20 | 662,459 | -0.41(-1.75%) |
Jan 25, 2012 | 23.45 | 23.67 | 23.17 | 23.61 | 562,358 | +0.24(+1.03%) |
Jan 24, 2012 | 22.73 | 23.43 | 22.63 | 23.37 | 930,091 | +0.53(+2.30%) |
Jan 23, 2012 | 23.01 | 23.22 | 22.65 | 22.85 | 1,176,154 | -0.29(-1.25%) |
Jan 20, 2012 | 22.79 | 23.18 | 22.70 | 23.14 | 823,823 | +0.41(+1.81%) |
Jan 19, 2012 | 22.90 | 23.15 | 22.12 | 22.72 | 1,937,946 | -0.13(-0.59%) |
Jan 18, 2012 | 22.97 | 23.58 | 22.79 | 22.86 | 2,978,427 | -0.13(-0.59%) |
Jan 17, 2012 | 22.32 | 23.06 | 21.97 | 22.99 | 2,720,150 | +1.01(+4.59%) |
Jan 13, 2012 | 20.55 | 22.71 | 20.31 | 21.99 | 5,605,247 | +1.07(+5.13%) |
Jan 12, 2012 | 19.70 | 21.40 | 19.61 | 20.91 | 3,556,343 | +1.25(+6.37%) |
Jan 11, 2012 | 18.77 | 19.75 | 18.59 | 19.66 | 1,994,950 | +0.87(+4.60%) |
Jan 10, 2012 | 17.93 | 18.81 | 17.90 | 18.79 | 1,315,177 | +1.00(+5.64%) |
Jan 09, 2012 | 17.51 | 17.85 | 17.47 | 17.79 | 900,319 | +0.38(+2.18%) |
Jan 06, 2012 | 17.34 | 17.55 | 17.16 | 17.41 | 452,797 | +0.05(+0.31%) |
Jan 05, 2012 | 16.98 | 17.51 | 16.75 | 17.36 | 1,001,518 | +0.20(+1.19%) |