Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.84 | 26.84 | 25.86 | 25.86 | 54,013 | -0.94(-3.51%) |
Mar 29, 2012 | 26.75 | 26.80 | 26.50 | 26.80 | 42,847 | +0.46(+1.74%) |
Mar 28, 2012 | 26.42 | 26.63 | 26.34 | 26.34 | 35,082 | -0.12(-0.46%) |
Mar 27, 2012 | 26.17 | 26.54 | 26.15 | 26.46 | 49,095 | +0.41(+1.55%) |
Mar 26, 2012 | 26.18 | 26.19 | 25.68 | 26.06 | 21,109 | -0.27(-1.01%) |
Mar 23, 2012 | 26.16 | 26.37 | 26.16 | 26.33 | 34,008 | +0.49(+1.89%) |
Mar 22, 2012 | 25.91 | 25.94 | 25.67 | 25.84 | 58,419 | +0.14(+0.54%) |
Mar 21, 2012 | 25.29 | 25.72 | 25.29 | 25.70 | 33,663 | +0.58(+2.29%) |
Mar 20, 2012 | 25.09 | 25.19 | 24.89 | 25.12 | 27,393 | +0.13(+0.53%) |
Mar 19, 2012 | 25.50 | 25.50 | 24.76 | 24.99 | 59,704 | -0.58(-2.26%) |
Mar 16, 2012 | 25.12 | 25.60 | 24.99 | 25.57 | 35,747 | +0.10(+0.38%) |
Mar 15, 2012 | 25.33 | 25.65 | 25.33 | 25.47 | 53,694 | +0.05(+0.19%) |
Mar 14, 2012 | 26.17 | 26.17 | 25.36 | 25.42 | 122,273 | -1.39(-5.17%) |
Mar 13, 2012 | 27.38 | 27.42 | 26.77 | 26.81 | 51,695 | -0.93(-3.34%) |
Mar 12, 2012 | 27.94 | 27.94 | 27.70 | 27.74 | 20,121 | +0.08(+0.27%) |
Mar 09, 2012 | 27.48 | 27.66 | 27.30 | 27.66 | 48,053 | +0.03(+0.10%) |
Mar 08, 2012 | 27.78 | 27.95 | 27.63 | 27.63 | 20,444 | -0.52(-1.85%) |
Mar 07, 2012 | 28.41 | 28.41 | 28.15 | 28.15 | 17,516 | -0.32(-1.13%) |
Mar 06, 2012 | 28.45 | 28.72 | 28.45 | 28.47 | 46,171 | +0.60(+2.14%) |
Mar 05, 2012 | 28.20 | 28.39 | 27.87 | 27.88 | 42,443 | -0.39(-1.39%) |
Mar 02, 2012 | 28.05 | 28.38 | 28.05 | 28.27 | 39,416 | +0.43(+1.54%) |
Mar 01, 2012 | 27.87 | 27.87 | 27.54 | 27.84 | 88,121 | -0.52(-1.83%) |
Feb 29, 2012 | 28.79 | 28.81 | 28.25 | 28.36 | 34,130 | -0.32(-1.10%) |
Feb 28, 2012 | 29.07 | 29.07 | 28.58 | 28.67 | 27,397 | -0.21(-0.73%) |
Feb 27, 2012 | 28.84 | 28.98 | 28.71 | 28.89 | 53,744 | +0.56(+1.99%) |
Feb 24, 2012 | 28.17 | 28.38 | 28.13 | 28.32 | 27,397 | +0.33(+1.18%) |
Feb 23, 2012 | 27.83 | 28.13 | 27.75 | 27.99 | 36,254 | +0.06(+0.20%) |
Feb 22, 2012 | 27.59 | 27.96 | 27.58 | 27.94 | 19,622 | +0.62(+2.27%) |
Feb 21, 2012 | 27.51 | 27.56 | 27.22 | 27.32 | 31,857 | -0.60(-2.16%) |
Feb 17, 2012 | 27.69 | 27.92 | 27.68 | 27.92 | 5,075 | +0.00(+0.01%) |
Feb 16, 2012 | 28.23 | 28.38 | 27.78 | 27.92 | 51,157 | -0.46(-1.61%) |
Feb 15, 2012 | 28.65 | 28.67 | 28.37 | 28.37 | 40,031 | -0.11(-0.40%) |
Feb 14, 2012 | 28.35 | 28.73 | 28.25 | 28.49 | 73,757 | +0.32(+1.14%) |
Feb 13, 2012 | 28.10 | 28.28 | 27.92 | 28.17 | 25,201 | -0.01(-0.05%) |
Feb 10, 2012 | 28.08 | 28.30 | 27.99 | 28.18 | 41,792 | +0.75(+2.74%) |
Feb 09, 2012 | 27.54 | 27.61 | 26.96 | 27.43 | 36,847 | -0.41(-1.46%) |
Feb 08, 2012 | 27.83 | 27.98 | 27.67 | 27.84 | 36,735 | +0.02(+0.08%) |
Feb 07, 2012 | 27.98 | 28.04 | 27.56 | 27.81 | 50,415 | -0.71(-2.50%) |
Feb 06, 2012 | 28.04 | 28.53 | 27.87 | 28.53 | 30,263 | +0.55(+1.96%) |
Feb 03, 2012 | 27.90 | 28.02 | 27.69 | 27.98 | 56,861 | -1.24(-4.23%) |
Feb 02, 2012 | 29.27 | 29.28 | 29.16 | 29.21 | 21,558 | -0.02(-0.07%) |
Feb 01, 2012 | 29.47 | 29.58 | 29.17 | 29.23 | 36,829 | -0.68(-2.26%) |
Jan 31, 2012 | 29.12 | 29.91 | 29.12 | 29.91 | 38,356 | +0.71(+2.42%) |
Jan 30, 2012 | 29.41 | 29.68 | 29.18 | 29.20 | 78,244 | +0.64(+2.25%) |
Jan 27, 2012 | 28.14 | 28.62 | 28.10 | 28.56 | 7,725 | +0.22(+0.79%) |
Jan 26, 2012 | 27.99 | 28.34 | 27.88 | 28.34 | 63,144 | +0.63(+2.27%) |
Jan 25, 2012 | 27.67 | 28.74 | 27.53 | 27.71 | 81,348 | -0.06(-0.21%) |
Jan 24, 2012 | 27.93 | 27.93 | 27.50 | 27.77 | 34,134 | +0.03(+0.12%) |
Jan 23, 2012 | 27.63 | 27.79 | 27.39 | 27.74 | 98,828 | -0.30(-1.06%) |
Jan 20, 2012 | 28.40 | 28.43 | 28.03 | 28.03 | 70,263 | -0.62(-2.15%) |
Jan 19, 2012 | 29.20 | 29.26 | 28.53 | 28.65 | 134,247 | -0.87(-2.95%) |
Jan 18, 2012 | 30.26 | 30.26 | 29.48 | 29.52 | 53,187 | -0.71(-2.35%) |
Jan 17, 2012 | 30.02 | 30.30 | 30.02 | 30.23 | 35,670 | +0.27(+0.90%) |
Jan 13, 2012 | 30.09 | 30.28 | 29.95 | 29.96 | 91,781 | +0.57(+1.92%) |
Jan 12, 2012 | 29.41 | 29.57 | 29.19 | 29.40 | 18,796 | -0.04(-0.14%) |
Jan 11, 2012 | 29.06 | 29.55 | 29.06 | 29.44 | 161,744 | +0.74(+2.57%) |
Jan 10, 2012 | 28.49 | 28.88 | 28.49 | 28.70 | 11,897 | -0.15(-0.51%) |
Jan 09, 2012 | 28.89 | 29.26 | 28.78 | 28.85 | 33,258 | -0.04(-0.15%) |
Jan 06, 2012 | 28.48 | 29.00 | 28.48 | 28.89 | 93,052 | +0.44(+1.56%) |
Jan 05, 2012 | 28.80 | 28.97 | 28.37 | 28.45 | 79,466 | -0.16(-0.56%) |