Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.32 | 28.40 | 27.58 | 27.61 | 16,250 | -0.37(-1.31%) |
Mar 29, 2012 | 27.88 | 28.22 | 27.67 | 27.97 | 12,963 | -0.01(-0.04%) |
Mar 28, 2012 | 27.89 | 28.18 | 27.62 | 27.98 | 16,639 | +0.17(+0.60%) |
Mar 27, 2012 | 28.29 | 28.29 | 27.70 | 27.81 | 16,007 | -0.66(-2.32%) |
Mar 26, 2012 | 28.64 | 29.20 | 28.48 | 28.48 | 23,069 | +0.13(+0.45%) |
Mar 23, 2012 | 27.62 | 28.39 | 27.62 | 28.35 | 14,506 | +0.52(+1.88%) |
Mar 22, 2012 | 27.76 | 27.85 | 27.65 | 27.82 | 5,699 | -0.10(-0.35%) |
Mar 21, 2012 | 28.06 | 28.24 | 27.57 | 27.92 | 14,967 | -0.21(-0.74%) |
Mar 20, 2012 | 28.41 | 28.52 | 27.90 | 28.13 | 10,608 | -0.23(-0.80%) |
Mar 19, 2012 | 27.61 | 28.67 | 27.61 | 28.36 | 8,720 | +0.61(+2.21%) |
Mar 16, 2012 | 27.72 | 27.90 | 27.60 | 27.74 | 24,802 | -0.06(-0.21%) |
Mar 15, 2012 | 27.92 | 28.11 | 26.78 | 27.80 | 11,715 | -0.21(-0.74%) |
Mar 14, 2012 | 28.55 | 28.55 | 28.00 | 28.01 | 9,151 | -0.59(-2.07%) |
Mar 13, 2012 | 28.40 | 28.61 | 27.81 | 28.60 | 13,876 | +0.57(+2.04%) |
Mar 12, 2012 | 27.80 | 28.30 | 27.76 | 28.03 | 4,986 | +0.27(+0.96%) |
Mar 09, 2012 | 28.06 | 28.07 | 27.76 | 27.76 | 21,767 | -0.26(-0.92%) |
Mar 08, 2012 | 27.90 | 28.13 | 27.53 | 28.02 | 20,150 | +0.24(+0.85%) |
Mar 07, 2012 | 26.98 | 27.78 | 26.98 | 27.78 | 12,968 | +0.94(+3.50%) |
Mar 06, 2012 | 26.30 | 27.28 | 26.23 | 26.84 | 35,037 | +0.15(+0.56%) |
Mar 05, 2012 | 25.45 | 27.14 | 25.20 | 26.70 | 32,868 | +1.13(+4.40%) |
Mar 02, 2012 | 26.83 | 27.16 | 25.24 | 25.57 | 29,032 | -1.14(-4.25%) |
Mar 01, 2012 | 27.73 | 27.73 | 26.68 | 26.71 | 20,006 | -0.85(-3.08%) |
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%) |