Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.40 | 29.40 | 29.06 | 29.11 | 27,562 | +0.01(+0.03%) |
Jan 30, 2012 | 28.54 | 29.35 | 28.54 | 29.10 | 24,551 | +0.24(+0.84%) |
Jan 27, 2012 | 29.18 | 29.32 | 28.76 | 28.86 | 22,454 | -0.39(-1.33%) |
Jan 26, 2012 | 29.30 | 29.33 | 29.02 | 29.25 | 16,492 | +0.07(+0.23%) |
Jan 25, 2012 | 29.00 | 29.29 | 28.88 | 29.18 | 18,036 | +0.05(+0.17%) |
Jan 24, 2012 | 28.65 | 29.32 | 28.27 | 29.13 | 45,352 | +0.25(+0.88%) |
Jan 23, 2012 | 29.25 | 29.29 | 28.79 | 28.88 | 25,181 | -0.33(-1.13%) |
Jan 20, 2012 | 29.10 | 29.25 | 29.00 | 29.21 | 52,833 | -0.07(-0.23%) |
Jan 19, 2012 | 29.35 | 29.35 | 28.99 | 29.28 | 12,411 | -0.05(-0.17%) |
Jan 18, 2012 | 28.86 | 29.69 | 28.41 | 29.33 | 32,585 | +0.49(+1.69%) |
Jan 17, 2012 | 28.84 | 29.13 | 27.49 | 28.84 | 23,590 | +0.44(+1.54%) |
Jan 13, 2012 | 28.74 | 28.74 | 28.28 | 28.40 | 12,712 | -0.80(-2.74%) |
Jan 12, 2012 | 28.97 | 29.39 | 28.77 | 29.20 | 13,204 | +0.09(+0.30%) |
Jan 11, 2012 | 28.62 | 29.25 | 28.58 | 29.11 | 23,812 | +0.51(+1.77%) |
Jan 10, 2012 | 28.49 | 28.76 | 28.25 | 28.61 | 19,907 | +0.65(+2.34%) |
Jan 09, 2012 | 28.24 | 28.24 | 27.80 | 27.95 | 21,989 | -0.12(-0.42%) |
Jan 06, 2012 | 28.34 | 28.44 | 27.82 | 28.07 | 38,336 | -0.40(-1.40%) |
Jan 05, 2012 | 28.17 | 29.03 | 27.93 | 28.47 | 23,773 | +0.18(+0.62%) |
Jan 04, 2012 | 27.87 | 28.53 | 27.87 | 28.29 | 20,215 | +0.71(+2.58%) |
Dec 30, 2011 | 27.85 | 28.27 | 27.46 | 27.58 | 51,298 | -0.27(-0.98%) |
Dec 29, 2011 | 26.63 | 27.93 | 26.51 | 27.85 | 53,007 | +1.34(+5.04%) |
Dec 28, 2011 | 27.94 | 28.20 | 26.39 | 26.52 | 52,112 | -1.48(-5.29%) |
Dec 27, 2011 | 27.58 | 28.27 | 27.46 | 28.00 | 52,962 | -0.27(-0.97%) |
Dec 23, 2011 | 28.22 | 28.56 | 27.77 | 28.27 | 51,589 | +0.37(+1.33%) |
Dec 21, 2011 | 27.09 | 28.06 | 26.97 | 27.90 | 86,666 | +0.59(+2.14%) |
Dec 20, 2011 | 26.58 | 27.36 | 26.12 | 27.32 | 83,416 | +1.38(+5.34%) |
Dec 19, 2011 | 26.50 | 26.94 | 25.78 | 25.93 | 36,391 | -0.27(-1.04%) |
Dec 16, 2011 | 24.89 | 26.33 | 24.65 | 26.21 | 106,405 | +1.64(+6.67%) |
Dec 15, 2011 | 26.10 | 26.10 | 24.32 | 24.57 | 52,487 | -1.24(-4.80%) |
Dec 14, 2011 | 25.18 | 25.90 | 24.88 | 25.81 | 36,839 | +0.25(+0.99%) |
Dec 13, 2011 | 26.41 | 26.98 | 25.24 | 25.55 | 34,746 | -0.67(-2.56%) |
Dec 12, 2011 | 27.06 | 27.06 | 25.79 | 26.23 | 50,948 | -1.36(-4.95%) |
Dec 09, 2011 | 26.85 | 27.74 | 26.35 | 27.59 | 25,145 | +0.95(+3.55%) |
Dec 08, 2011 | 28.02 | 28.02 | 26.48 | 26.65 | 31,933 | -1.62(-5.73%) |
Dec 07, 2011 | 27.91 | 28.47 | 27.43 | 28.26 | 18,822 | -0.20(-0.70%) |
Dec 06, 2011 | 27.81 | 28.81 | 27.06 | 28.46 | 32,732 | +0.55(+1.95%) |
Dec 05, 2011 | 28.02 | 28.26 | 27.26 | 27.92 | 29,118 | +0.48(+1.74%) |
Dec 02, 2011 | 27.95 | 28.39 | 27.40 | 27.44 | 28,537 | -0.40(-1.43%) |
Dec 01, 2011 | 27.76 | 28.45 | 27.50 | 27.84 | 31,617 | -0.14(-0.49%) |
Nov 30, 2011 | 25.61 | 28.04 | 25.42 | 27.98 | 108,670 | +3.58(+14.65%) |
Nov 29, 2011 | 24.53 | 24.82 | 24.19 | 24.40 | 26,040 | -0.15(-0.60%) |
Nov 28, 2011 | 24.26 | 24.74 | 23.61 | 24.55 | 50,597 | +1.28(+5.48%) |
Nov 25, 2011 | 23.91 | 24.33 | 23.20 | 23.27 | 19,219 | -0.79(-3.28%) |
Nov 23, 2011 | 25.31 | 25.31 | 23.92 | 24.06 | 31,200 | -1.44(-5.65%) |
Nov 22, 2011 | 26.41 | 26.41 | 25.47 | 25.50 | 25,067 | -0.87(-3.29%) |
Nov 21, 2011 | 27.14 | 27.14 | 26.34 | 26.37 | 25,695 | -1.29(-4.65%) |
Nov 18, 2011 | 27.24 | 27.84 | 27.08 | 27.66 | 38,622 | +0.55(+2.01%) |
Nov 17, 2011 | 28.21 | 28.25 | 27.01 | 27.11 | 32,796 | -1.11(-3.94%) |
Nov 16, 2011 | 28.64 | 29.32 | 28.17 | 28.22 | 42,171 | -1.04(-3.56%) |
Nov 15, 2011 | 28.22 | 29.49 | 28.10 | 29.26 | 40,324 | +0.94(+3.30%) |
Nov 14, 2011 | 28.78 | 29.01 | 27.50 | 28.33 | 50,290 | -0.55(-1.89%) |
Nov 11, 2011 | 27.57 | 29.05 | 27.57 | 28.87 | 47,060 | +1.76(+6.50%) |
Nov 10, 2011 | 27.03 | 27.34 | 26.52 | 27.11 | 40,344 | +0.69(+2.62%) |
Nov 09, 2011 | 27.29 | 27.70 | 26.30 | 26.42 | 57,690 | -1.93(-6.80%) |
Nov 08, 2011 | 28.36 | 28.70 | 27.12 | 28.35 | 30,713 | +0.25(+0.90%) |
Nov 07, 2011 | 28.88 | 28.88 | 26.99 | 28.09 | 31,756 | -0.51(-1.77%) |
Nov 04, 2011 | 28.95 | 28.95 | 28.08 | 28.60 | 40,706 | -0.80(-2.72%) |
Nov 03, 2011 | 29.18 | 29.64 | 28.47 | 29.40 | 51,912 | +0.77(+2.69%) |
Nov 02, 2011 | 24.90 | 28.71 | 24.90 | 28.63 | 118,544 | +4.46(+18.46%) |