Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.94 | 26.97 | 26.65 | 26.65 | 12,562 | -0.20(-0.74%) |
Feb 28, 2012 | 26.84 | 27.01 | 26.84 | 26.85 | 3,443 | -0.05(-0.19%) |
Feb 27, 2012 | 27.00 | 27.04 | 26.89 | 26.90 | 1,603 | +0.00(+0.01%) |
Feb 24, 2012 | 26.95 | 27.05 | 26.90 | 26.90 | 842 | -0.03(-0.11%) |
Feb 23, 2012 | 26.58 | 26.93 | 26.58 | 26.93 | 4,726 | +0.20(+0.74%) |
Feb 22, 2012 | 26.88 | 26.93 | 26.69 | 26.73 | 9,800 | -0.07(-0.27%) |
Feb 21, 2012 | 26.99 | 27.02 | 26.73 | 26.80 | 7,444 | -0.17(-0.64%) |
Feb 17, 2012 | 27.13 | 27.13 | 26.95 | 26.98 | 1,286 | -0.08(-0.30%) |
Feb 16, 2012 | 26.69 | 27.06 | 26.69 | 27.06 | 6,531 | +0.39(+1.46%) |
Feb 15, 2012 | 26.73 | 26.85 | 26.67 | 26.67 | 4,865 | -0.03(-0.11%) |
Feb 14, 2012 | 26.62 | 26.70 | 26.54 | 26.70 | 3,291 | +0.06(+0.23%) |
Feb 13, 2012 | 26.62 | 26.64 | 26.43 | 26.64 | 2,645 | +0.24(+0.90%) |
Feb 10, 2012 | 26.47 | 26.47 | 26.37 | 26.40 | 2,672 | -0.24(-0.91%) |
Feb 09, 2012 | 26.68 | 26.70 | 25.09 | 26.64 | 4,589 | +0.13(+0.50%) |
Feb 08, 2012 | 26.43 | 26.52 | 26.30 | 26.51 | 2,505 | +0.03(+0.11%) |
Feb 07, 2012 | 26.35 | 26.51 | 26.24 | 26.48 | 4,875 | +0.09(+0.34%) |
Feb 06, 2012 | 26.43 | 26.43 | 26.33 | 26.39 | 4,222 | -0.07(-0.25%) |
Feb 03, 2012 | 26.20 | 26.51 | 26.20 | 26.45 | 5,748 | +0.53(+2.06%) |
Feb 02, 2012 | 26.10 | 26.10 | 25.92 | 25.92 | 16,257 | -0.03(-0.13%) |
Feb 01, 2012 | 25.50 | 25.97 | 25.50 | 25.95 | 3,174 | +0.65(+2.58%) |
Jan 31, 2012 | 25.39 | 25.39 | 25.09 | 25.30 | 2,279 | +0.11(+0.44%) |
Jan 30, 2012 | 25.24 | 25.31 | 25.17 | 25.19 | 2,330 | -0.13(-0.51%) |
Jan 27, 2012 | 25.38 | 25.38 | 25.32 | 25.32 | 971 | +0.14(+0.56%) |
Jan 26, 2012 | 25.40 | 25.40 | 25.18 | 25.18 | 3,046 | -0.09(-0.36%) |
Jan 25, 2012 | 25.10 | 25.27 | 25.10 | 25.27 | 2,550 | +0.07(+0.28%) |
Jan 24, 2012 | 24.92 | 25.20 | 24.92 | 25.20 | 2,526 | +0.23(+0.94%) |
Jan 23, 2012 | 25.00 | 25.00 | 24.85 | 24.96 | 3,334 | -0.03(-0.14%) |
Jan 20, 2012 | 24.91 | 25.00 | 24.91 | 25.00 | 1,080 | +0.21(+0.84%) |
Jan 19, 2012 | 24.76 | 24.84 | 24.76 | 24.79 | 1,343 | +0.13(+0.52%) |
Jan 18, 2012 | 24.31 | 24.66 | 24.31 | 24.66 | 2,631 | +0.42(+1.74%) |
Jan 17, 2012 | 24.12 | 24.24 | 24.12 | 24.24 | 489 | +0.28(+1.17%) |
Jan 13, 2012 | 23.97 | 24.00 | 23.90 | 23.96 | 7,221 | -0.23(-0.95%) |
Jan 12, 2012 | 24.01 | 24.19 | 23.94 | 24.19 | 5,247 | +0.18(+0.75%) |
Jan 11, 2012 | 24.03 | 24.06 | 24.01 | 24.01 | 4,210 | +0.12(+0.50%) |
Jan 10, 2012 | 23.90 | 23.90 | 23.89 | 23.89 | 1,100 | +0.28(+1.16%) |
Jan 09, 2012 | 23.52 | 23.61 | 23.52 | 23.61 | 810 | +0.14(+0.60%) |
Jan 06, 2012 | 23.34 | 23.47 | 23.26 | 23.47 | 13,732 | +0.34(+1.46%) |
Jan 05, 2012 | 23.18 | 23.18 | 23.04 | 23.14 | 574 | +0.02(+0.07%) |
Jan 04, 2012 | 23.10 | 23.15 | 23.10 | 23.12 | 1,569 | -0.16(-0.69%) |
Dec 29, 2011 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.23(+1.00%) |
Dec 28, 2011 | 23.18 | 23.18 | 23.05 | 23.05 | 379 | -0.31(-1.33%) |
Dec 27, 2011 | 23.41 | 23.46 | 23.36 | 23.36 | 9,382 | +0.07(+0.28%) |
Dec 23, 2011 | 23.18 | 23.29 | 23.18 | 23.29 | 584 | +0.39(+1.72%) |
Dec 21, 2011 | 22.79 | 22.92 | 22.62 | 22.90 | 20,892 | -0.33(-1.42%) |
Dec 20, 2011 | 23.11 | 23.23 | 23.11 | 23.23 | 986 | +0.63(+2.79%) |
Dec 19, 2011 | 22.59 | 22.60 | 22.59 | 22.60 | 1,507 | -0.41(-1.78%) |
Dec 16, 2011 | 23.00 | 23.01 | 23.00 | 23.01 | 268 | +0.31(+1.37%) |
Dec 15, 2011 | 22.66 | 22.74 | 22.66 | 22.70 | 712 | +0.11(+0.48%) |
Dec 14, 2011 | 22.64 | 22.64 | 22.44 | 22.59 | 2,591 | -0.69(-2.96%) |
Dec 13, 2011 | 23.49 | 23.49 | 23.25 | 23.28 | 2,110 | -0.02(-0.09%) |
Dec 12, 2011 | 23.45 | 23.48 | 23.27 | 23.30 | 1,880 | -0.71(-2.96%) |
Dec 09, 2011 | 23.32 | 24.01 | 23.32 | 24.01 | 3,710 | +0.55(+2.34%) |
Dec 08, 2011 | 23.74 | 23.74 | 23.46 | 23.46 | 629 | -0.36(-1.52%) |
Dec 07, 2011 | 23.81 | 23.82 | 23.47 | 23.82 | 1,004 | -0.05(-0.21%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.71 | 23.87 | 779 | +0.04(+0.18%) |
Dec 05, 2011 | 23.96 | 24.00 | 23.80 | 23.83 | 1,802 | +0.12(+0.51%) |