Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.20 | 25.20 | 24.20 | 24.20 | 122,948 | -0.79(-3.15%) |
Mar 29, 2012 | 24.23 | 25.21 | 24.23 | 24.99 | 99,200 | +0.47(+1.93%) |
Mar 28, 2012 | 24.93 | 25.42 | 24.12 | 24.52 | 127,665 | -0.26(-1.05%) |
Mar 27, 2012 | 25.56 | 25.72 | 24.68 | 24.78 | 109,422 | -0.83(-3.22%) |
Mar 26, 2012 | 25.52 | 25.90 | 25.46 | 25.60 | 134,865 | +0.37(+1.47%) |
Mar 23, 2012 | 24.68 | 25.38 | 24.68 | 25.23 | 112,701 | +0.52(+2.10%) |
Mar 22, 2012 | 24.41 | 24.92 | 24.41 | 24.71 | 164,335 | +0.04(+0.15%) |
Mar 21, 2012 | 25.58 | 25.58 | 24.15 | 24.67 | 385,363 | -1.81(-6.83%) |
Mar 20, 2012 | 27.22 | 27.22 | 26.44 | 26.48 | 83,451 | -0.88(-3.22%) |
Mar 19, 2012 | 27.40 | 27.83 | 27.28 | 27.36 | 94,214 | -0.10(-0.37%) |
Mar 16, 2012 | 27.36 | 27.69 | 27.29 | 27.47 | 88,634 | +0.10(+0.37%) |
Mar 15, 2012 | 27.82 | 27.92 | 27.28 | 27.36 | 132,524 | -0.48(-1.73%) |
Mar 14, 2012 | 27.54 | 27.88 | 27.41 | 27.85 | 228,437 | +0.24(+0.87%) |
Mar 13, 2012 | 27.22 | 27.72 | 26.92 | 27.61 | 137,101 | +0.50(+1.85%) |
Mar 12, 2012 | 27.02 | 27.25 | 26.96 | 27.10 | 120,267 | +0.06(+0.21%) |
Mar 09, 2012 | 26.74 | 27.24 | 26.07 | 27.05 | 174,519 | +0.37(+1.39%) |
Mar 08, 2012 | 26.47 | 26.82 | 25.84 | 26.68 | 192,974 | +0.37(+1.41%) |
Mar 07, 2012 | 25.69 | 26.34 | 25.67 | 26.31 | 94,292 | +0.58(+2.24%) |
Mar 06, 2012 | 26.48 | 26.64 | 25.58 | 25.73 | 138,317 | -1.09(-4.08%) |
Mar 05, 2012 | 27.83 | 28.01 | 26.62 | 26.83 | 232,614 | -1.16(-4.14%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.23 | 27.99 | 309,334 | -0.95(-3.27%) |
Mar 01, 2012 | 29.77 | 29.82 | 28.69 | 28.93 | 235,904 | -0.71(-2.41%) |
Feb 29, 2012 | 30.04 | 30.74 | 29.30 | 29.65 | 201,468 | -0.40(-1.33%) |
Feb 28, 2012 | 30.24 | 30.35 | 29.68 | 30.04 | 195,564 | -0.22(-0.74%) |
Feb 27, 2012 | 30.35 | 30.74 | 29.60 | 30.27 | 102,533 | -0.46(-1.51%) |
Feb 24, 2012 | 31.84 | 32.11 | 30.63 | 30.73 | 220,770 | -1.06(-3.33%) |
Feb 23, 2012 | 31.17 | 32.00 | 31.12 | 31.79 | 105,796 | +0.70(+2.24%) |
Feb 22, 2012 | 31.15 | 31.51 | 30.78 | 31.09 | 90,397 | -0.14(-0.45%) |
Feb 21, 2012 | 30.97 | 31.53 | 30.61 | 31.23 | 144,975 | +0.32(+1.02%) |
Feb 17, 2012 | 31.05 | 31.31 | 30.72 | 30.92 | 93,997 | +0.08(+0.27%) |
Feb 16, 2012 | 30.12 | 31.07 | 30.12 | 30.83 | 121,564 | +0.69(+2.28%) |
Feb 15, 2012 | 30.72 | 30.72 | 29.99 | 30.15 | 153,251 | -0.32(-1.07%) |
Feb 14, 2012 | 30.61 | 30.91 | 30.15 | 30.47 | 99,460 | -0.45(-1.47%) |
Feb 13, 2012 | 30.50 | 30.97 | 30.29 | 30.93 | 119,680 | +0.87(+2.90%) |
Feb 10, 2012 | 30.53 | 30.56 | 29.79 | 30.05 | 288,253 | -0.78(-2.53%) |
Feb 09, 2012 | 30.73 | 31.11 | 30.50 | 30.83 | 124,198 | +0.16(+0.51%) |
Feb 08, 2012 | 30.58 | 31.28 | 30.37 | 30.68 | 148,492 | +0.11(+0.36%) |
Feb 07, 2012 | 30.23 | 30.92 | 29.69 | 30.56 | 250,659 | +0.31(+1.01%) |
Feb 06, 2012 | 29.59 | 30.72 | 29.38 | 30.26 | 229,480 | +0.35(+1.18%) |
Feb 03, 2012 | 28.71 | 29.98 | 28.62 | 29.91 | 190,417 | +1.64(+5.79%) |
Feb 02, 2012 | 28.94 | 29.14 | 28.22 | 28.27 | 144,040 | -0.70(-2.43%) |
Feb 01, 2012 | 28.73 | 29.30 | 28.37 | 28.97 | 224,278 | +0.36(+1.26%) |
Jan 31, 2012 | 28.97 | 29.12 | 27.99 | 28.61 | 271,002 | -0.27(-0.93%) |
Jan 30, 2012 | 28.67 | 29.16 | 28.55 | 28.88 | 422,017 | -0.29(-0.98%) |
Jan 27, 2012 | 29.35 | 29.50 | 29.05 | 29.17 | 147,590 | -0.20(-0.69%) |
Jan 26, 2012 | 28.49 | 29.49 | 28.32 | 29.37 | 261,136 | +0.87(+3.05%) |
Jan 25, 2012 | 29.84 | 30.15 | 27.91 | 28.50 | 599,327 | -1.42(-4.75%) |
Jan 24, 2012 | 29.98 | 30.16 | 28.68 | 29.92 | 511,836 | +0.32(+1.08%) |
Jan 23, 2012 | 31.16 | 31.30 | 28.49 | 29.60 | 1,867,950 | -6.85(-18.78%) |
Jan 20, 2012 | 37.14 | 37.14 | 35.16 | 36.45 | 210,143 | -0.94(-2.52%) |
Jan 19, 2012 | 37.46 | 37.47 | 36.62 | 37.39 | 181,040 | +0.05(+0.12%) |
Jan 18, 2012 | 36.54 | 37.42 | 36.35 | 37.34 | 90,810 | +0.96(+2.64%) |
Jan 17, 2012 | 36.76 | 37.12 | 36.29 | 36.38 | 59,363 | +0.28(+0.77%) |
Jan 13, 2012 | 35.73 | 36.35 | 35.54 | 36.11 | 76,328 | -0.05(-0.13%) |
Jan 12, 2012 | 36.10 | 36.59 | 35.44 | 36.15 | 75,137 | +0.32(+0.90%) |
Jan 11, 2012 | 35.86 | 36.41 | 35.32 | 35.83 | 77,905 | -0.04(-0.10%) |
Jan 10, 2012 | 35.11 | 36.02 | 34.91 | 35.86 | 116,717 | +1.26(+3.64%) |
Jan 09, 2012 | 33.19 | 34.82 | 32.67 | 34.61 | 107,779 | +1.50(+4.53%) |
Jan 06, 2012 | 33.20 | 34.41 | 32.93 | 33.11 | 95,248 | -0.08(-0.25%) |
Jan 05, 2012 | 32.58 | 33.29 | 31.91 | 33.19 | 130,924 | +0.27(+0.81%) |