Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.95 | 31.37 | 29.45 | 30.95 | 1,919,803 | +1.11(+3.72%) |
Jan 30, 2012 | 29.86 | 29.95 | 29.32 | 29.84 | 307,145 | -0.01(-0.03%) |
Jan 27, 2012 | 29.74 | 30.13 | 29.40 | 29.85 | 890,023 | +0.07(+0.24%) |
Jan 26, 2012 | 30.58 | 30.65 | 29.28 | 29.78 | 688,385 | -0.72(-2.36%) |
Jan 25, 2012 | 29.76 | 30.50 | 29.65 | 30.50 | 919,832 | +1.00(+3.39%) |
Jan 24, 2012 | 30.22 | 30.25 | 29.21 | 29.50 | 1,218,453 | -0.26(-0.87%) |
Jan 23, 2012 | 29.71 | 29.88 | 28.75 | 29.76 | 831,609 | +0.41(+1.40%) |
Jan 20, 2012 | 28.75 | 29.61 | 28.72 | 29.35 | 1,809,668 | +0.67(+2.34%) |
Jan 19, 2012 | 28.69 | 28.80 | 28.50 | 28.68 | 699,088 | +0.28(+0.99%) |
Jan 18, 2012 | 28.11 | 28.85 | 27.95 | 28.40 | 899,888 | +0.35(+1.25%) |
Jan 17, 2012 | 26.78 | 28.55 | 26.75 | 28.05 | 2,405,402 | +1.49(+5.61%) |
Jan 13, 2012 | 25.93 | 26.56 | 25.93 | 26.56 | 613,290 | +0.46(+1.76%) |
Jan 12, 2012 | 26.47 | 26.47 | 25.75 | 26.10 | 599,668 | -0.04(-0.15%) |
Jan 11, 2012 | 26.29 | 26.61 | 26.13 | 26.14 | 759,666 | -0.28(-1.06%) |
Jan 10, 2012 | 26.47 | 26.63 | 26.23 | 26.42 | 926,734 | +0.22(+0.84%) |
Jan 09, 2012 | 25.87 | 26.27 | 25.87 | 26.20 | 635,076 | +0.20(+0.77%) |
Jan 06, 2012 | 26.45 | 26.72 | 25.95 | 26.00 | 1,680,709 | -0.45(-1.70%) |
Jan 05, 2012 | 26.07 | 27.06 | 25.50 | 26.45 | 785,014 | +0.05(+0.19%) |
Jan 04, 2012 | 27.19 | 27.26 | 26.36 | 26.40 | 726,898 | -0.85(-3.12%) |
Dec 30, 2011 | 27.23 | 27.25 | 27.11 | 27.25 | 307,616 | +0.03(+0.11%) |
Dec 29, 2011 | 27.50 | 27.50 | 27.22 | 27.22 | 260,313 | -0.19(-0.69%) |
Dec 28, 2011 | 27.58 | 27.58 | 27.09 | 27.41 | 595,256 | +0.21(+0.77%) |
Dec 27, 2011 | 27.15 | 27.33 | 26.88 | 27.20 | 535,096 | +0.20(+0.74%) |
Dec 23, 2011 | 27.52 | 27.52 | 26.84 | 27.00 | 979,762 | +0.45(+1.69%) |
Dec 21, 2011 | 25.64 | 26.78 | 25.46 | 26.55 | 2,501,413 | +1.10(+4.32%) |
Dec 20, 2011 | 25.02 | 25.76 | 25.02 | 25.45 | 1,710,133 | +0.57(+2.29%) |
Dec 19, 2011 | 24.50 | 25.09 | 24.31 | 24.88 | 3,245,480 | +0.78(+3.24%) |
Dec 16, 2011 | 24.45 | 24.80 | 23.51 | 24.10 | 3,998,809 | -0.10(-0.41%) |