Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.00 | 26.00 | 25.20 | 25.20 | 41,445 | -0.60(-2.33%) |
Mar 29, 2012 | 25.80 | 26.00 | 25.20 | 25.80 | 26,892 | -0.20(-0.77%) |
Mar 28, 2012 | 26.60 | 27.00 | 25.40 | 26.00 | 27,837 | -0.40(-1.52%) |
Mar 27, 2012 | 27.00 | 27.20 | 26.40 | 26.40 | 34,380 | -0.60(-2.22%) |
Mar 26, 2012 | 27.20 | 27.40 | 26.80 | 27.00 | 30,188 | +0.20(+0.75%) |
Mar 23, 2012 | 26.40 | 27.00 | 26.20 | 26.80 | 19,690 | +0.40(+1.52%) |
Mar 22, 2012 | 26.60 | 26.80 | 26.20 | 26.40 | 16,316 | -0.20(-0.75%) |
Mar 21, 2012 | 26.40 | 27.20 | 26.40 | 26.60 | 17,350 | +0.40(+1.53%) |
Mar 20, 2012 | 27.40 | 27.40 | 26.20 | 26.20 | 22,342 | -1.00(-3.68%) |
Mar 19, 2012 | 27.40 | 27.60 | 26.60 | 27.20 | 29,981 | -0.40(-1.45%) |
Mar 16, 2012 | 27.80 | 28.00 | 27.40 | 27.60 | 24,730 | -0.20(-0.72%) |
Mar 15, 2012 | 27.80 | 28.00 | 27.40 | 27.80 | 18,407 | +0.20(+0.72%) |
Mar 14, 2012 | 27.80 | 28.20 | 27.40 | 27.60 | 28,344 | -0.20(-0.72%) |
Mar 13, 2012 | 28.60 | 28.80 | 27.60 | 27.80 | 58,958 | +0.00(+0.00%) |
Mar 12, 2012 | 27.20 | 28.40 | 27.20 | 27.80 | 92,542 | +2.00(+7.75%) |
Mar 09, 2012 | 26.20 | 26.40 | 25.20 | 25.80 | 19,256 | -0.40(-1.53%) |
Mar 08, 2012 | 25.60 | 26.20 | 25.40 | 26.20 | 34,847 | +1.00(+3.97%) |
Mar 07, 2012 | 25.00 | 25.60 | 24.80 | 25.20 | 14,074 | +0.60(+2.44%) |
Mar 06, 2012 | 25.20 | 25.60 | 24.60 | 24.60 | 34,155 | -0.80(-3.15%) |
Mar 05, 2012 | 26.20 | 26.35 | 25.20 | 25.40 | 31,286 | -0.40(-1.55%) |
Mar 02, 2012 | 26.00 | 27.00 | 25.80 | 25.80 | 29,508 | +0.20(+0.78%) |
Mar 01, 2012 | 25.60 | 26.20 | 25.40 | 25.60 | 19,342 | +0.20(+0.79%) |
Feb 29, 2012 | 26.40 | 27.40 | 25.40 | 25.40 | 56,425 | -0.80(-3.05%) |
Feb 28, 2012 | 26.60 | 27.00 | 26.20 | 26.20 | 23,689 | -0.40(-1.50%) |
Feb 27, 2012 | 27.40 | 27.60 | 26.60 | 26.60 | 32,169 | -0.80(-2.92%) |
Feb 24, 2012 | 27.60 | 27.80 | 27.40 | 27.40 | 10,648 | -0.20(-0.72%) |
Feb 23, 2012 | 27.40 | 27.80 | 27.00 | 27.60 | 27,312 | +0.40(+1.47%) |
Feb 22, 2012 | 27.80 | 27.80 | 27.20 | 27.20 | 14,641 | -0.60(-2.16%) |
Feb 21, 2012 | 28.40 | 28.60 | 27.40 | 27.80 | 18,874 | -0.60(-2.11%) |
Feb 17, 2012 | 28.40 | 28.80 | 27.80 | 28.40 | 27,656 | +0.00(+0.00%) |
Feb 16, 2012 | 28.00 | 28.40 | 27.40 | 28.40 | 21,136 | +0.40(+1.43%) |
Feb 15, 2012 | 27.60 | 28.19 | 27.00 | 28.00 | 22,665 | +0.80(+2.94%) |
Feb 14, 2012 | 27.60 | 27.73 | 27.00 | 27.20 | 22,700 | -0.80(-2.86%) |
Feb 13, 2012 | 27.40 | 29.20 | 27.20 | 28.00 | 15,990 | +1.00(+3.70%) |
Feb 10, 2012 | 28.20 | 28.40 | 27.00 | 27.00 | 26,745 | -1.20(-4.26%) |
Feb 09, 2012 | 29.40 | 29.40 | 28.00 | 28.20 | 20,738 | -1.00(-3.42%) |
Feb 08, 2012 | 28.80 | 29.42 | 28.00 | 29.20 | 28,407 | +0.40(+1.39%) |
Feb 07, 2012 | 30.00 | 30.00 | 28.40 | 28.80 | 31,662 | -1.00(-3.36%) |
Feb 06, 2012 | 29.60 | 30.20 | 29.40 | 29.80 | 17,282 | +0.00(+0.00%) |
Feb 03, 2012 | 29.80 | 30.20 | 28.60 | 29.80 | 45,029 | +0.40(+1.36%) |
Feb 02, 2012 | 30.40 | 30.40 | 28.40 | 29.40 | 86,362 | -1.00(-3.29%) |
Feb 01, 2012 | 30.60 | 31.80 | 30.20 | 30.40 | 102,738 | +0.20(+0.66%) |
Jan 31, 2012 | 30.60 | 30.60 | 30.00 | 30.20 | 40,864 | -0.20(-0.66%) |
Jan 30, 2012 | 28.80 | 31.00 | 28.40 | 30.40 | 113,235 | +1.40(+4.83%) |
Jan 27, 2012 | 27.00 | 29.60 | 26.90 | 29.00 | 254,983 | +2.00(+7.41%) |
Jan 26, 2012 | 27.80 | 27.80 | 26.80 | 27.00 | 24,752 | -0.80(-2.88%) |
Jan 25, 2012 | 27.40 | 28.20 | 26.80 | 27.80 | 23,209 | +0.40(+1.46%) |
Jan 24, 2012 | 28.40 | 28.40 | 26.80 | 27.40 | 32,669 | -1.40(-4.86%) |
Jan 23, 2012 | 26.20 | 30.60 | 26.00 | 28.80 | 140,280 | +2.60(+9.92%) |
Jan 20, 2012 | 26.00 | 27.00 | 25.80 | 26.20 | 22,217 | +0.20(+0.77%) |
Jan 19, 2012 | 26.40 | 27.40 | 25.80 | 26.00 | 32,928 | -0.40(-1.52%) |
Jan 18, 2012 | 25.80 | 26.60 | 25.60 | 26.40 | 19,937 | +0.40(+1.54%) |
Jan 17, 2012 | 26.40 | 27.00 | 25.40 | 26.00 | 39,741 | -0.20(-0.76%) |
Jan 13, 2012 | 26.60 | 26.80 | 26.00 | 26.20 | 41,503 | -0.80(-2.96%) |
Jan 12, 2012 | 26.80 | 28.20 | 26.20 | 27.00 | 133,850 | +0.40(+1.50%) |
Jan 11, 2012 | 27.20 | 27.40 | 26.40 | 26.60 | 44,652 | -0.80(-2.92%) |
Jan 10, 2012 | 29.20 | 29.40 | 27.00 | 27.40 | 38,981 | -1.20(-4.20%) |
Jan 09, 2012 | 28.00 | 29.80 | 28.00 | 28.60 | 67,984 | +1.20(+4.38%) |
Jan 06, 2012 | 26.80 | 29.60 | 26.80 | 27.40 | 55,588 | +0.60(+2.24%) |
Jan 05, 2012 | 27.40 | 28.40 | 26.80 | 26.80 | 18,582 | -0.80(-2.90%) |