Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.24 | 31.45 | 30.95 | 31.35 | 199,472 | +0.61(+1.97%) |
Jan 30, 2012 | 30.64 | 30.86 | 30.59 | 30.74 | 139,337 | -0.03(-0.09%) |
Jan 27, 2012 | 30.63 | 30.88 | 30.45 | 30.77 | 331,319 | -0.34(-1.09%) |
Jan 26, 2012 | 30.78 | 31.43 | 30.64 | 31.11 | 406,005 | +0.62(+2.05%) |
Jan 25, 2012 | 30.02 | 30.50 | 30.00 | 30.49 | 125,093 | +0.49(+1.62%) |
Jan 24, 2012 | 30.35 | 30.35 | 29.92 | 30.00 | 102,753 | -0.27(-0.88%) |
Jan 23, 2012 | 30.21 | 30.46 | 30.13 | 30.27 | 96,201 | +0.42(+1.42%) |
Jan 20, 2012 | 30.11 | 30.11 | 29.83 | 29.84 | 144,270 | -0.91(-2.96%) |
Jan 19, 2012 | 30.80 | 30.86 | 30.55 | 30.75 | 341,942 | +0.69(+2.29%) |
Jan 18, 2012 | 29.95 | 30.19 | 29.90 | 30.06 | 228,787 | +0.60(+2.02%) |
Jan 17, 2012 | 29.61 | 29.68 | 29.38 | 29.47 | 111,244 | +0.23(+0.78%) |
Jan 13, 2012 | 29.50 | 29.58 | 29.05 | 29.24 | 206,568 | -0.19(-0.66%) |
Jan 12, 2012 | 29.46 | 29.61 | 29.40 | 29.43 | 263,734 | +0.10(+0.34%) |
Jan 11, 2012 | 29.03 | 29.38 | 29.02 | 29.33 | 240,437 | +0.35(+1.20%) |
Jan 10, 2012 | 28.76 | 29.03 | 28.46 | 28.98 | 227,472 | +0.62(+2.20%) |
Jan 09, 2012 | 27.82 | 28.44 | 27.82 | 28.36 | 224,135 | +0.47(+1.68%) |
Jan 06, 2012 | 27.66 | 28.01 | 27.66 | 27.89 | 239,849 | +0.58(+2.12%) |
Jan 05, 2012 | 27.34 | 27.51 | 27.11 | 27.31 | 147,807 | -0.17(-0.60%) |
Jan 04, 2012 | 27.71 | 27.76 | 27.35 | 27.48 | 158,288 | +0.46(+1.70%) |
Dec 30, 2011 | 27.17 | 27.23 | 26.97 | 27.02 | 203,376 | +0.16(+0.58%) |
Dec 29, 2011 | 26.84 | 27.10 | 26.67 | 26.86 | 208,189 | +0.03(+0.10%) |
Dec 28, 2011 | 27.13 | 27.13 | 26.64 | 26.83 | 109,601 | -0.24(-0.88%) |
Dec 27, 2011 | 27.33 | 27.54 | 26.95 | 27.07 | 138,800 | -0.48(-1.73%) |
Dec 23, 2011 | 27.40 | 27.55 | 27.38 | 27.55 | 91,267 | +0.22(+0.81%) |
Dec 21, 2011 | 27.08 | 27.37 | 26.87 | 27.33 | 145,305 | +0.18(+0.68%) |
Dec 20, 2011 | 27.30 | 27.33 | 26.97 | 27.14 | 269,028 | +0.09(+0.34%) |
Dec 19, 2011 | 27.57 | 27.62 | 27.02 | 27.05 | 340,842 | -0.64(-2.32%) |
Dec 16, 2011 | 27.63 | 27.89 | 27.26 | 27.70 | 334,935 | +0.29(+1.07%) |
Dec 15, 2011 | 27.38 | 27.48 | 27.20 | 27.40 | 195,701 | +0.40(+1.50%) |
Dec 14, 2011 | 27.03 | 27.26 | 26.97 | 27.00 | 222,046 | -0.40(-1.47%) |
Dec 13, 2011 | 27.72 | 27.72 | 27.32 | 27.40 | 254,782 | -0.05(-0.17%) |
Dec 12, 2011 | 27.26 | 27.48 | 27.04 | 27.45 | 326,800 | -0.28(-1.03%) |
Dec 09, 2011 | 27.48 | 27.82 | 27.48 | 27.73 | 293,819 | +0.57(+2.10%) |
Dec 08, 2011 | 27.38 | 27.50 | 26.99 | 27.16 | 363,162 | -0.32(-1.17%) |
Dec 07, 2011 | 27.60 | 27.62 | 27.41 | 27.48 | 325,720 | -0.33(-1.19%) |
Dec 06, 2011 | 27.96 | 28.05 | 27.73 | 27.82 | 386,460 | -0.17(-0.59%) |
Dec 05, 2011 | 28.17 | 28.19 | 27.83 | 27.98 | 348,869 | +0.10(+0.36%) |
Dec 02, 2011 | 28.01 | 28.36 | 27.74 | 27.88 | 479,787 | +0.40(+1.47%) |
Dec 01, 2011 | 27.47 | 27.73 | 27.28 | 27.48 | 340,745 | -0.10(-0.37%) |
Nov 30, 2011 | 28.40 | 28.46 | 27.56 | 27.58 | 630,581 | -0.23(-0.83%) |
Nov 29, 2011 | 27.84 | 28.15 | 27.72 | 27.81 | 313,490 | +0.41(+1.51%) |
Nov 28, 2011 | 27.32 | 27.67 | 27.20 | 27.39 | 255,531 | +0.64(+2.40%) |
Nov 25, 2011 | 26.81 | 26.95 | 26.74 | 26.75 | 190,126 | +0.06(+0.24%) |
Nov 23, 2011 | 26.82 | 26.92 | 26.68 | 26.69 | 198,976 | -0.30(-1.12%) |
Nov 22, 2011 | 27.14 | 27.22 | 26.81 | 26.99 | 324,751 | -0.07(-0.27%) |
Nov 21, 2011 | 27.32 | 27.48 | 26.97 | 27.06 | 386,873 | -0.76(-2.74%) |
Nov 18, 2011 | 28.10 | 28.14 | 27.65 | 27.82 | 597,600 | -0.31(-1.11%) |
Nov 17, 2011 | 28.37 | 28.57 | 28.09 | 28.14 | 634,995 | -1.16(-3.95%) |
Nov 16, 2011 | 29.28 | 29.56 | 29.12 | 29.29 | 164,801 | -0.41(-1.39%) |
Nov 15, 2011 | 29.66 | 29.87 | 29.38 | 29.71 | 160,512 | -0.28(-0.92%) |
Nov 14, 2011 | 30.10 | 30.14 | 29.80 | 29.98 | 213,239 | -0.11(-0.37%) |
Nov 11, 2011 | 29.83 | 30.17 | 29.80 | 30.09 | 222,679 | +0.56(+1.90%) |
Nov 10, 2011 | 29.52 | 29.67 | 29.27 | 29.53 | 193,557 | +0.16(+0.53%) |
Nov 09, 2011 | 29.60 | 29.79 | 29.12 | 29.38 | 271,386 | -0.90(-2.97%) |
Nov 08, 2011 | 30.19 | 30.35 | 29.95 | 30.28 | 89,670 | +0.12(+0.40%) |
Nov 07, 2011 | 30.18 | 30.23 | 29.83 | 30.16 | 147,058 | +0.06(+0.21%) |
Nov 04, 2011 | 30.38 | 30.41 | 29.94 | 30.09 | 167,149 | -0.55(-1.80%) |
Nov 03, 2011 | 30.73 | 31.05 | 30.37 | 30.64 | 442,896 | +0.17(+0.54%) |
Nov 02, 2011 | 30.41 | 30.85 | 30.21 | 30.48 | 266,105 | +0.70(+2.34%) |