Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.78 | 26.97 | 26.54 | 26.56 | 1,860,618 | -0.40(-1.48%) |
Feb 28, 2012 | 26.76 | 27.23 | 26.73 | 26.96 | 3,329,624 | +1.10(+4.25%) |
Feb 27, 2012 | 25.97 | 26.02 | 25.39 | 25.86 | 2,585,302 | -0.76(-2.85%) |
Feb 24, 2012 | 26.30 | 26.84 | 26.30 | 26.62 | 1,418,092 | +0.18(+0.66%) |
Feb 23, 2012 | 26.74 | 26.74 | 26.29 | 26.44 | 2,035,822 | -0.48(-1.77%) |
Feb 22, 2012 | 26.66 | 26.98 | 26.58 | 26.92 | 2,268,988 | +0.11(+0.40%) |
Feb 21, 2012 | 26.77 | 27.06 | 26.52 | 26.81 | 1,925,032 | -0.19(-0.72%) |
Feb 17, 2012 | 26.93 | 27.27 | 26.89 | 27.00 | 1,510,377 | -0.07(-0.25%) |
Feb 16, 2012 | 26.83 | 27.14 | 26.51 | 27.07 | 2,660,494 | -0.30(-1.10%) |
Feb 15, 2012 | 27.54 | 27.96 | 27.35 | 27.37 | 4,774,707 | +0.33(+1.22%) |
Feb 14, 2012 | 26.04 | 27.18 | 25.97 | 27.04 | 5,399,694 | +1.62(+6.39%) |
Feb 13, 2012 | 25.34 | 25.56 | 25.34 | 25.42 | 1,525,667 | +0.32(+1.28%) |
Feb 10, 2012 | 25.12 | 25.14 | 24.91 | 25.10 | 2,228,649 | -0.44(-1.71%) |
Feb 09, 2012 | 25.17 | 25.58 | 25.15 | 25.54 | 2,856,861 | +0.84(+3.39%) |
Feb 08, 2012 | 24.80 | 25.17 | 24.60 | 24.70 | 1,568,986 | -0.04(-0.16%) |
Feb 07, 2012 | 24.85 | 24.90 | 24.46 | 24.74 | 1,922,155 | -0.50(-1.97%) |
Feb 06, 2012 | 24.74 | 25.28 | 24.74 | 25.23 | 1,709,804 | +0.23(+0.93%) |
Feb 03, 2012 | 24.62 | 25.03 | 24.61 | 25.00 | 2,555,519 | +0.70(+2.88%) |
Feb 02, 2012 | 24.30 | 24.38 | 24.08 | 24.30 | 1,771,600 | -0.06(-0.24%) |
Feb 01, 2012 | 24.17 | 24.63 | 24.08 | 24.36 | 3,412,624 | +0.93(+3.99%) |
Jan 31, 2012 | 23.72 | 23.77 | 23.15 | 23.42 | 2,918,685 | +0.49(+2.12%) |
Jan 30, 2012 | 22.62 | 23.00 | 22.47 | 22.94 | 1,745,380 | -0.29(-1.26%) |
Jan 27, 2012 | 23.24 | 23.54 | 23.13 | 23.23 | 2,965,044 | +0.47(+2.05%) |
Jan 26, 2012 | 22.82 | 22.99 | 22.63 | 22.76 | 2,597,121 | +0.14(+0.60%) |
Jan 25, 2012 | 22.10 | 22.81 | 21.99 | 22.63 | 3,118,117 | +0.88(+4.03%) |
Jan 24, 2012 | 21.36 | 21.81 | 21.09 | 21.75 | 1,650,365 | +0.26(+1.22%) |
Jan 23, 2012 | 21.16 | 21.69 | 21.14 | 21.49 | 2,361,658 | +0.03(+0.14%) |
Jan 20, 2012 | 21.24 | 21.49 | 21.15 | 21.46 | 2,065,028 | -0.03(-0.14%) |
Jan 19, 2012 | 21.14 | 21.62 | 21.09 | 21.49 | 4,132,510 | +0.52(+2.46%) |
Jan 18, 2012 | 20.19 | 21.08 | 20.19 | 20.97 | 4,416,058 | +0.84(+4.15%) |
Jan 17, 2012 | 20.22 | 20.43 | 20.11 | 20.14 | 5,394,603 | +0.86(+4.44%) |
Jan 13, 2012 | 19.33 | 19.38 | 19.22 | 19.28 | 2,185,287 | +0.06(+0.30%) |
Jan 12, 2012 | 19.51 | 19.52 | 19.17 | 19.22 | 1,662,005 | -0.21(-1.10%) |
Jan 11, 2012 | 19.11 | 19.47 | 19.07 | 19.44 | 1,340,871 | +0.10(+0.50%) |
Jan 10, 2012 | 19.11 | 19.44 | 19.03 | 19.34 | 2,437,166 | +0.73(+3.92%) |
Jan 09, 2012 | 18.31 | 18.63 | 18.25 | 18.61 | 1,250,090 | +0.08(+0.42%) |
Jan 06, 2012 | 18.56 | 18.66 | 18.38 | 18.53 | 1,930,430 | -0.05(-0.26%) |
Jan 05, 2012 | 18.28 | 18.66 | 18.19 | 18.58 | 1,814,615 | +0.30(+1.65%) |
Jan 04, 2012 | 17.94 | 18.48 | 17.94 | 18.28 | 2,988,917 | +1.84(+11.18%) |
Dec 30, 2011 | 16.26 | 16.49 | 16.26 | 16.44 | 858,952 | +0.01(+0.06%) |
Dec 29, 2011 | 16.07 | 16.43 | 16.07 | 16.43 | 899,703 | +0.34(+2.12%) |
Dec 28, 2011 | 16.32 | 16.34 | 16.05 | 16.09 | 1,254,364 | -0.33(-2.01%) |
Dec 27, 2011 | 16.57 | 16.61 | 16.27 | 16.42 | 1,187,506 | -0.54(-3.21%) |
Dec 23, 2011 | 17.01 | 17.02 | 16.86 | 16.97 | 747,534 | +0.85(+5.25%) |
Dec 21, 2011 | 16.10 | 16.22 | 15.96 | 16.12 | 919,769 | -0.04(-0.24%) |
Dec 20, 2011 | 15.88 | 16.23 | 15.87 | 16.16 | 1,487,389 | +0.44(+2.78%) |
Dec 19, 2011 | 16.06 | 16.28 | 15.67 | 15.72 | 2,828,204 | +0.21(+1.38%) |
Dec 16, 2011 | 15.73 | 15.77 | 15.45 | 15.51 | 2,097,620 | -0.19(-1.24%) |
Dec 15, 2011 | 15.86 | 16.54 | 15.68 | 15.70 | 1,644,090 | +0.11(+0.69%) |
Dec 14, 2011 | 15.83 | 15.89 | 15.47 | 15.59 | 1,362,788 | -0.36(-2.26%) |
Dec 13, 2011 | 16.37 | 16.57 | 15.81 | 15.95 | 1,703,599 | -0.37(-2.26%) |
Dec 12, 2011 | 16.39 | 16.39 | 16.20 | 16.32 | 2,314,156 | -1.23(-6.98%) |
Dec 09, 2011 | 17.03 | 17.59 | 16.99 | 17.55 | 1,990,074 | +0.46(+2.67%) |
Dec 08, 2011 | 17.59 | 17.59 | 17.04 | 17.09 | 1,775,750 | -0.71(-3.99%) |
Dec 07, 2011 | 17.65 | 17.93 | 17.56 | 17.80 | 1,203,310 | +0.03(+0.16%) |
Dec 06, 2011 | 17.89 | 17.93 | 17.51 | 17.77 | 1,111,833 | -0.31(-1.72%) |
Dec 05, 2011 | 18.07 | 18.22 | 17.99 | 18.08 | 1,787,392 | +0.21(+1.20%) |
Dec 02, 2011 | 17.78 | 18.14 | 17.78 | 17.87 | 2,185,781 | +0.66(+3.84%) |