Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.50 | 28.59 | 27.99 | 28.09 | 124,689 | -0.21(-0.74%) |
Jan 30, 2012 | 27.32 | 28.55 | 27.32 | 28.30 | 135,202 | +0.64(+2.31%) |
Jan 27, 2012 | 27.30 | 27.90 | 27.01 | 27.66 | 50,898 | +0.31(+1.13%) |
Jan 26, 2012 | 27.84 | 28.00 | 27.23 | 27.35 | 61,007 | -0.26(-0.94%) |
Jan 25, 2012 | 27.20 | 27.94 | 27.15 | 27.61 | 76,939 | +0.43(+1.58%) |
Jan 24, 2012 | 26.89 | 27.75 | 26.60 | 27.18 | 63,561 | +0.08(+0.30%) |
Jan 23, 2012 | 27.17 | 27.50 | 26.80 | 27.10 | 42,804 | -0.16(-0.59%) |
Jan 20, 2012 | 27.31 | 27.54 | 26.70 | 27.26 | 54,620 | -0.14(-0.51%) |
Jan 19, 2012 | 27.27 | 27.82 | 26.27 | 27.40 | 63,512 | +0.39(+1.44%) |
Jan 18, 2012 | 26.30 | 27.05 | 25.96 | 27.01 | 61,612 | +0.74(+2.82%) |
Jan 17, 2012 | 26.07 | 26.65 | 25.91 | 26.27 | 99,515 | +0.37(+1.43%) |
Jan 13, 2012 | 25.33 | 26.00 | 25.33 | 25.90 | 77,514 | +0.15(+0.58%) |
Jan 12, 2012 | 24.79 | 25.83 | 24.77 | 25.75 | 70,135 | +0.95(+3.83%) |
Jan 11, 2012 | 24.36 | 24.86 | 24.26 | 24.80 | 65,134 | +0.36(+1.47%) |
Jan 10, 2012 | 24.08 | 24.64 | 23.90 | 24.44 | 98,977 | +0.73(+3.08%) |
Jan 09, 2012 | 23.98 | 24.19 | 23.51 | 23.71 | 145,216 | -0.20(-0.84%) |
Jan 06, 2012 | 24.29 | 24.29 | 23.82 | 23.91 | 69,870 | -0.47(-1.93%) |
Jan 05, 2012 | 24.10 | 24.64 | 23.62 | 24.38 | 49,427 | +0.08(+0.33%) |
Jan 04, 2012 | 24.12 | 24.49 | 24.09 | 24.30 | 64,134 | +0.87(+3.71%) |
Dec 30, 2011 | 23.48 | 23.80 | 23.28 | 23.43 | 78,013 | +0.08(+0.34%) |
Dec 29, 2011 | 22.88 | 23.49 | 22.87 | 23.35 | 49,609 | +0.50(+2.19%) |
Dec 28, 2011 | 23.88 | 24.12 | 22.77 | 22.85 | 40,967 | -1.16(-4.83%) |
Dec 27, 2011 | 23.65 | 24.12 | 23.50 | 24.01 | 44,889 | +0.24(+1.01%) |
Dec 23, 2011 | 24.08 | 24.23 | 23.73 | 23.77 | 31,585 | -0.23(-0.96%) |
Dec 21, 2011 | 24.01 | 24.15 | 23.08 | 24.00 | 51,771 | -0.16(-0.66%) |
Dec 20, 2011 | 23.80 | 24.24 | 23.03 | 24.16 | 95,267 | +1.10(+4.77%) |
Dec 19, 2011 | 23.11 | 23.63 | 22.84 | 23.06 | 105,969 | +0.22(+0.96%) |
Dec 16, 2011 | 22.37 | 23.35 | 22.28 | 22.84 | 116,928 | +0.68(+3.07%) |
Dec 15, 2011 | 21.73 | 22.18 | 21.25 | 22.16 | 83,826 | +0.87(+4.09%) |
Dec 14, 2011 | 22.18 | 22.18 | 21.27 | 21.29 | 110,821 | -1.18(-5.25%) |
Dec 13, 2011 | 23.30 | 23.95 | 22.26 | 22.47 | 57,341 | -0.55(-2.39%) |
Dec 12, 2011 | 23.23 | 23.28 | 22.45 | 23.02 | 56,319 | -0.68(-2.87%) |
Dec 09, 2011 | 23.07 | 23.87 | 22.93 | 23.70 | 61,542 | +0.61(+2.64%) |
Dec 08, 2011 | 24.31 | 24.44 | 22.89 | 23.09 | 52,173 | -1.52(-6.18%) |
Dec 07, 2011 | 24.38 | 24.93 | 23.44 | 24.61 | 66,817 | -0.01(-0.04%) |
Dec 06, 2011 | 24.36 | 24.86 | 24.00 | 24.62 | 60,468 | +0.32(+1.32%) |
Dec 05, 2011 | 24.41 | 24.41 | 23.78 | 24.30 | 82,215 | +0.52(+2.19%) |
Dec 02, 2011 | 24.24 | 24.58 | 23.68 | 23.78 | 60,153 | +0.09(+0.38%) |
Dec 01, 2011 | 25.21 | 25.40 | 23.61 | 23.69 | 115,328 | -1.47(-5.84%) |
Nov 30, 2011 | 23.69 | 25.22 | 22.92 | 25.16 | 186,112 | +2.75(+12.27%) |
Nov 29, 2011 | 22.92 | 23.00 | 22.15 | 22.41 | 69,080 | -0.43(-1.88%) |
Nov 28, 2011 | 22.48 | 23.48 | 22.25 | 22.84 | 112,800 | +1.51(+7.08%) |
Nov 25, 2011 | 21.86 | 22.42 | 21.32 | 21.33 | 29,536 | -0.68(-3.09%) |
Nov 23, 2011 | 22.61 | 22.77 | 21.95 | 22.01 | 85,175 | -0.87(-3.80%) |
Nov 22, 2011 | 23.10 | 23.38 | 22.50 | 22.88 | 55,598 | -0.19(-0.82%) |
Nov 21, 2011 | 23.46 | 24.11 | 23.00 | 23.07 | 51,167 | -1.07(-4.43%) |
Nov 18, 2011 | 24.01 | 24.31 | 23.74 | 24.14 | 80,025 | +0.18(+0.75%) |
Nov 17, 2011 | 24.77 | 25.01 | 23.74 | 23.96 | 67,968 | -0.80(-3.23%) |
Nov 16, 2011 | 24.85 | 25.64 | 24.70 | 24.76 | 72,687 | -0.51(-2.02%) |
Nov 15, 2011 | 25.31 | 25.92 | 25.10 | 25.27 | 111,361 | -0.23(-0.90%) |
Nov 14, 2011 | 25.60 | 25.76 | 25.22 | 25.50 | 67,774 | -0.25(-0.97%) |
Nov 11, 2011 | 25.63 | 26.38 | 25.42 | 25.75 | 81,935 | +0.52(+2.06%) |
Nov 10, 2011 | 25.62 | 25.81 | 24.90 | 25.23 | 92,274 | +0.13(+0.52%) |
Nov 09, 2011 | 25.04 | 25.73 | 24.43 | 25.10 | 133,848 | -0.93(-3.57%) |
Nov 08, 2011 | 26.20 | 26.59 | 23.12 | 26.03 | 435,676 | -2.50(-8.76%) |
Nov 07, 2011 | 28.79 | 29.32 | 27.57 | 28.53 | 66,105 | -0.52(-1.79%) |
Nov 04, 2011 | 29.22 | 29.71 | 28.54 | 29.05 | 70,056 | -0.78(-2.61%) |
Nov 03, 2011 | 28.86 | 30.00 | 28.31 | 29.83 | 108,026 | +1.71(+6.08%) |
Nov 02, 2011 | 27.55 | 28.34 | 27.13 | 28.12 | 99,786 | +1.26(+4.69%) |