Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 29.24 | 29.24 | 28.49 | 28.61 | 61,931 | -1.55(-5.15%) |
Dec 30, 2011 | 30.29 | 30.29 | 30.09 | 30.16 | 237,815 | +0.16(+0.53%) |
Dec 29, 2011 | 29.80 | 30.11 | 29.55 | 30.00 | 167,192 | +0.08(+0.25%) |
Dec 28, 2011 | 29.06 | 30.05 | 29.02 | 29.93 | 83,773 | +1.09(+3.77%) |
Dec 27, 2011 | 28.53 | 28.85 | 28.44 | 28.84 | 214,648 | +0.36(+1.27%) |
Dec 23, 2011 | 28.70 | 28.77 | 28.32 | 28.48 | 409,287 | -0.57(-1.95%) |
Dec 21, 2011 | 29.75 | 29.79 | 28.96 | 29.05 | 273,889 | -0.76(-2.54%) |
Dec 20, 2011 | 30.75 | 30.75 | 29.74 | 29.80 | 507,375 | -1.57(-5.01%) |
Dec 19, 2011 | 30.56 | 31.42 | 30.56 | 31.38 | 169,572 | +0.79(+2.58%) |
Dec 16, 2011 | 30.11 | 30.71 | 30.10 | 30.59 | 324,782 | +0.67(+2.22%) |
Dec 15, 2011 | 29.72 | 30.05 | 29.65 | 29.92 | 158,995 | -0.20(-0.68%) |
Dec 14, 2011 | 29.32 | 30.12 | 29.21 | 30.12 | 349,197 | +1.13(+3.89%) |
Dec 13, 2011 | 28.12 | 29.20 | 28.09 | 29.00 | 270,292 | +0.56(+1.98%) |
Dec 12, 2011 | 28.41 | 28.69 | 28.32 | 28.43 | 114,984 | +0.59(+2.13%) |
Dec 09, 2011 | 29.01 | 29.01 | 27.84 | 27.84 | 248,886 | -1.21(-4.18%) |
Dec 08, 2011 | 28.30 | 29.09 | 28.22 | 29.06 | 94,368 | +0.68(+2.41%) |
Dec 07, 2011 | 28.17 | 28.57 | 28.03 | 28.37 | 95,855 | +0.22(+0.80%) |
Dec 06, 2011 | 28.39 | 28.60 | 27.93 | 28.15 | 175,613 | -0.57(-1.98%) |
Dec 05, 2011 | 27.98 | 28.87 | 27.97 | 28.72 | 149,312 | -0.05(-0.18%) |
Dec 02, 2011 | 27.83 | 28.79 | 27.83 | 28.77 | 226,353 | +0.73(+2.60%) |