Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.37 | 29.57 | 29.37 | 29.57 | 2,995 | +0.26(+0.89%) |
Feb 28, 2012 | 28.71 | 29.50 | 28.33 | 29.31 | 15,121 | +0.07(+0.22%) |
Feb 27, 2012 | 29.26 | 29.74 | 29.24 | 29.24 | 3,356 | -0.07(-0.22%) |
Feb 24, 2012 | 29.26 | 29.31 | 28.48 | 29.31 | 11,644 | +0.13(+0.45%) |
Feb 23, 2012 | 28.27 | 29.31 | 28.25 | 29.18 | 16,697 | +0.68(+2.40%) |
Feb 22, 2012 | 28.64 | 28.66 | 28.20 | 28.49 | 2,005 | -0.39(-1.35%) |
Feb 21, 2012 | 30.94 | 30.94 | 28.66 | 28.89 | 2,564 | -2.12(-6.83%) |
Feb 17, 2012 | 28.67 | 31.39 | 28.33 | 31.00 | 12,137 | +2.34(+8.18%) |
Feb 16, 2012 | 28.66 | 28.66 | 28.66 | 28.66 | 933 | -0.00(-0.00%) |
Feb 15, 2012 | 28.06 | 29.18 | 27.56 | 28.66 | 4,831 | -0.33(-1.12%) |
Feb 14, 2012 | 28.68 | 29.31 | 26.12 | 28.98 | 4,251 | -0.27(-0.91%) |
Feb 13, 2012 | 28.67 | 29.41 | 28.66 | 29.25 | 9,302 | +0.59(+2.07%) |
Feb 10, 2012 | 28.01 | 29.31 | 27.81 | 28.66 | 20,056 | +0.14(+0.48%) |
Feb 09, 2012 | 27.35 | 28.52 | 27.35 | 28.52 | 9,927 | +0.20(+0.71%) |
Feb 08, 2012 | 27.37 | 28.32 | 27.35 | 28.32 | 14,773 | -0.01(-0.05%) |
Feb 07, 2012 | 28.31 | 28.33 | 27.71 | 28.33 | 17,349 | +0.51(+1.83%) |
Feb 06, 2012 | 26.92 | 27.82 | 26.54 | 27.82 | 18,329 | +0.98(+3.64%) |
Feb 03, 2012 | 26.86 | 26.87 | 26.70 | 26.85 | 4,111 | +0.55(+2.11%) |
Feb 02, 2012 | 26.70 | 26.70 | 26.02 | 26.29 | 4,311 | -0.57(-2.13%) |
Feb 01, 2012 | 26.70 | 26.87 | 25.96 | 26.87 | 3,629 | +0.91(+3.51%) |
Jan 31, 2012 | 25.94 | 25.95 | 25.94 | 25.95 | 798 | -0.20(-0.75%) |
Jan 30, 2012 | 27.03 | 27.03 | 25.47 | 26.15 | 1,527 | -0.88(-3.25%) |
Jan 27, 2012 | 26.90 | 27.03 | 26.90 | 27.03 | 460 | +0.14(+0.51%) |
Jan 25, 2012 | 25.82 | 26.89 | 26.89 | 26.89 | 3,070 | +1.80(+7.16%) |
Jan 24, 2012 | 24.93 | 26.23 | 24.93 | 25.09 | 8,263 | +0.25(+1.02%) |
Jan 23, 2012 | 24.48 | 25.07 | 24.48 | 24.84 | 3,985 | +0.87(+3.64%) |
Jan 20, 2012 | 24.63 | 24.63 | 23.97 | 23.97 | 1,529 | -0.67(-2.72%) |
Jan 19, 2012 | 24.11 | 24.72 | 24.11 | 24.64 | 3,454 | +0.15(+0.61%) |
Jan 18, 2012 | 24.10 | 24.49 | 24.10 | 24.49 | 971 | +0.49(+2.04%) |
Jan 17, 2012 | 24.11 | 24.15 | 24.00 | 24.00 | 11,991 | +0.06(+0.24%) |
Jan 13, 2012 | 23.96 | 24.10 | 23.94 | 23.94 | 4,056 | -0.18(-0.73%) |
Jan 10, 2012 | 24.11 | 24.12 | 24.12 | 24.12 | 3,838 | +0.07(+0.30%) |
Jan 09, 2012 | 24.10 | 24.10 | 24.05 | 24.05 | 1,842 | -0.07(-0.27%) |
Jan 06, 2012 | 24.11 | 24.11 | 23.95 | 24.11 | 2,121 | +0.53(+2.27%) |
Jan 05, 2012 | 23.58 | 23.58 | 23.34 | 23.58 | 845 | -0.20(-0.84%) |
Jan 04, 2012 | 23.32 | 24.10 | 23.32 | 23.78 | 3,073 | +0.48(+2.05%) |
Dec 30, 2011 | 23.45 | 23.47 | 22.81 | 23.30 | 23,053 | -0.28(-1.19%) |
Dec 29, 2011 | 23.25 | 23.64 | 23.25 | 23.58 | 5,014 | +0.38(+1.66%) |
Dec 28, 2011 | 23.79 | 23.99 | 23.14 | 23.19 | 18,191 | -0.75(-3.13%) |
Dec 27, 2011 | 23.45 | 23.98 | 23.45 | 23.94 | 9,249 | -0.12(-0.49%) |
Dec 23, 2011 | 23.37 | 24.16 | 23.30 | 24.06 | 11,581 | +0.15(+0.63%) |
Dec 21, 2011 | 23.24 | 24.18 | 23.24 | 23.91 | 12,412 | +0.18(+0.74%) |
Dec 20, 2011 | 23.85 | 23.85 | 23.04 | 23.73 | 1,650 | +0.48(+2.07%) |
Dec 19, 2011 | 23.97 | 23.97 | 23.25 | 23.25 | 307 | -0.65(-2.72%) |
Dec 16, 2011 | 23.47 | 24.26 | 23.47 | 23.90 | 13,351 | -0.01(-0.05%) |
Dec 15, 2011 | 23.51 | 24.02 | 23.12 | 23.92 | 3,241 | +0.07(+0.27%) |
Dec 14, 2011 | 24.10 | 24.10 | 23.85 | 23.85 | 1,074 | -0.05(-0.22%) |
Dec 13, 2011 | 23.81 | 24.35 | 23.17 | 23.90 | 20,898 | +0.09(+0.38%) |
Dec 12, 2011 | 23.89 | 23.89 | 23.81 | 23.81 | 385 | -0.13(-0.54%) |
Dec 09, 2011 | 23.94 | 23.94 | 23.92 | 23.94 | 3,991 | -0.03(-0.11%) |
Dec 08, 2011 | 23.97 | 23.97 | 23.97 | 23.97 | 247 | +0.00(+0.00%) |
Dec 07, 2011 | 24.17 | 24.53 | 23.97 | 23.97 | 3,884 | -0.65(-2.65%) |
Dec 06, 2011 | 25.26 | 25.26 | 24.62 | 24.62 | 3,224 | +0.52(+2.16%) |
Dec 05, 2011 | 24.10 | 24.10 | 23.88 | 24.10 | 2,303 | +0.00(+0.00%) |
Dec 02, 2011 | 24.10 | 24.10 | 24.10 | 24.10 | 307 | +0.28(+1.18%) |