Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.40 | 23.40 | 22.68 | 22.71 | 117,724 | -0.46(-1.99%) |
Mar 29, 2012 | 23.07 | 23.32 | 22.94 | 23.17 | 111,776 | -0.08(-0.34%) |
Mar 28, 2012 | 23.30 | 23.54 | 23.11 | 23.25 | 207,055 | +0.03(+0.13%) |
Mar 27, 2012 | 23.10 | 23.73 | 23.02 | 23.22 | 200,151 | +0.12(+0.52%) |
Mar 26, 2012 | 22.56 | 23.32 | 22.41 | 23.10 | 174,652 | +0.85(+3.82%) |
Mar 23, 2012 | 22.22 | 22.44 | 21.89 | 22.25 | 341,607 | +0.08(+0.36%) |
Mar 22, 2012 | 21.81 | 22.20 | 21.81 | 22.17 | 213,999 | +0.14(+0.64%) |
Mar 21, 2012 | 22.61 | 22.80 | 22.00 | 22.03 | 224,060 | -0.41(-1.83%) |
Mar 20, 2012 | 22.50 | 22.70 | 22.10 | 22.44 | 253,869 | -0.18(-0.80%) |
Mar 19, 2012 | 22.91 | 23.00 | 22.51 | 22.62 | 326,673 | -0.39(-1.69%) |
Mar 16, 2012 | 22.84 | 23.07 | 22.53 | 23.01 | 458,411 | +0.25(+1.10%) |
Mar 15, 2012 | 22.74 | 23.05 | 22.47 | 22.76 | 318,317 | +0.07(+0.31%) |
Mar 14, 2012 | 23.30 | 23.34 | 22.65 | 22.69 | 185,692 | -0.61(-2.62%) |
Mar 13, 2012 | 23.26 | 23.56 | 23.16 | 23.30 | 305,302 | +0.15(+0.65%) |
Mar 12, 2012 | 23.56 | 23.74 | 22.94 | 23.15 | 281,127 | -0.45(-1.91%) |
Mar 09, 2012 | 23.60 | 24.39 | 23.19 | 23.60 | 354,876 | +0.05(+0.21%) |
Mar 08, 2012 | 22.52 | 23.63 | 22.52 | 23.55 | 543,945 | +1.21(+5.42%) |
Mar 07, 2012 | 21.95 | 22.55 | 21.75 | 22.34 | 478,901 | +0.43(+1.96%) |
Mar 06, 2012 | 22.26 | 22.30 | 21.70 | 21.91 | 1,062,027 | -0.64(-2.84%) |
Mar 05, 2012 | 24.05 | 24.19 | 22.52 | 22.55 | 906,842 | -1.62(-6.70%) |
Mar 02, 2012 | 24.70 | 25.17 | 23.95 | 24.17 | 575,220 | -0.61(-2.46%) |
Mar 01, 2012 | 24.66 | 24.93 | 24.44 | 24.78 | 479,552 | +0.13(+0.53%) |
Feb 29, 2012 | 25.63 | 25.83 | 23.23 | 24.65 | 1,502,376 | -0.99(-3.86%) |
Feb 28, 2012 | 25.60 | 25.85 | 25.40 | 25.64 | 233,234 | +0.06(+0.23%) |
Feb 27, 2012 | 25.48 | 26.09 | 25.11 | 25.58 | 179,905 | -0.14(-0.54%) |
Feb 24, 2012 | 26.16 | 26.34 | 25.68 | 25.72 | 74,960 | -0.42(-1.61%) |
Feb 23, 2012 | 25.34 | 26.15 | 25.02 | 26.14 | 270,667 | +0.84(+3.32%) |
Feb 22, 2012 | 25.84 | 26.10 | 25.27 | 25.30 | 208,191 | -0.55(-2.13%) |
Feb 21, 2012 | 26.21 | 26.50 | 25.75 | 25.85 | 167,774 | -0.42(-1.60%) |
Feb 17, 2012 | 26.97 | 27.00 | 26.21 | 26.27 | 154,974 | -0.52(-1.94%) |
Feb 16, 2012 | 26.13 | 27.00 | 25.95 | 26.79 | 183,830 | +0.76(+2.92%) |
Feb 15, 2012 | 26.34 | 26.48 | 25.26 | 26.03 | 362,577 | -0.16(-0.61%) |
Feb 14, 2012 | 26.54 | 26.62 | 25.90 | 26.19 | 133,324 | -0.47(-1.76%) |
Feb 13, 2012 | 26.25 | 27.20 | 26.25 | 26.66 | 304,018 | +0.66(+2.54%) |
Feb 10, 2012 | 26.78 | 26.78 | 25.82 | 26.00 | 486,414 | -1.02(-3.77%) |
Feb 09, 2012 | 26.85 | 27.18 | 26.59 | 27.02 | 96,354 | +0.16(+0.60%) |
Feb 08, 2012 | 27.26 | 27.41 | 26.26 | 26.86 | 181,925 | -0.26(-0.96%) |
Feb 07, 2012 | 26.80 | 27.28 | 26.12 | 27.12 | 304,833 | +0.12(+0.46%) |
Feb 06, 2012 | 28.41 | 28.41 | 26.53 | 27.00 | 266,549 | -1.54(-5.41%) |
Feb 03, 2012 | 27.52 | 28.58 | 27.49 | 28.54 | 235,136 | +1.40(+5.18%) |
Feb 02, 2012 | 27.10 | 27.33 | 26.80 | 27.14 | 261,622 | +0.11(+0.39%) |
Feb 01, 2012 | 26.67 | 27.12 | 26.11 | 27.03 | 548,057 | +0.02(+0.07%) |
Jan 31, 2012 | 29.00 | 29.00 | 24.30 | 27.01 | 2,232,834 | -1.08(-3.84%) |
Jan 30, 2012 | 27.52 | 28.69 | 27.50 | 28.09 | 613,378 | +0.10(+0.36%) |
Jan 27, 2012 | 27.83 | 28.94 | 27.83 | 27.99 | 171,641 | -0.03(-0.11%) |
Jan 26, 2012 | 28.80 | 28.98 | 27.96 | 28.02 | 700,461 | -0.61(-2.13%) |
Jan 25, 2012 | 28.77 | 29.65 | 28.26 | 28.63 | 373,810 | +0.13(+0.46%) |
Jan 24, 2012 | 27.60 | 28.73 | 27.59 | 28.50 | 145,695 | +0.78(+2.81%) |
Jan 23, 2012 | 28.00 | 28.32 | 27.51 | 27.72 | 164,659 | -0.41(-1.46%) |
Jan 20, 2012 | 28.86 | 28.86 | 27.96 | 28.13 | 144,929 | -0.92(-3.17%) |
Jan 19, 2012 | 28.29 | 29.13 | 27.66 | 29.05 | 426,952 | +1.00(+3.57%) |
Jan 18, 2012 | 26.94 | 28.19 | 26.94 | 28.05 | 357,509 | +1.15(+4.28%) |
Jan 17, 2012 | 27.63 | 28.43 | 26.63 | 26.90 | 364,658 | -0.55(-2.00%) |
Jan 13, 2012 | 27.75 | 27.75 | 27.10 | 27.45 | 272,118 | -0.71(-2.52%) |
Jan 12, 2012 | 28.77 | 28.79 | 27.99 | 28.16 | 173,832 | -0.51(-1.78%) |
Jan 11, 2012 | 28.92 | 29.49 | 28.52 | 28.67 | 173,822 | -0.29(-1.00%) |
Jan 10, 2012 | 29.93 | 29.96 | 28.70 | 28.96 | 319,791 | -0.62(-2.10%) |
Jan 09, 2012 | 29.00 | 29.98 | 28.58 | 29.58 | 183,622 | +0.67(+2.32%) |
Jan 06, 2012 | 30.35 | 30.35 | 28.75 | 28.91 | 322,734 | -1.57(-5.15%) |
Jan 05, 2012 | 29.32 | 30.67 | 29.18 | 30.48 | 99,345 | +1.00(+3.39%) |