Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.08 | 31.05 | 29.80 | 30.61 | 617,039 | +0.57(+1.90%) |
Jan 30, 2012 | 29.56 | 30.11 | 29.31 | 30.04 | 619,231 | +0.44(+1.49%) |
Jan 27, 2012 | 29.59 | 29.73 | 29.18 | 29.60 | 716,325 | +0.00(+0.00%) |
Jan 26, 2012 | 28.82 | 29.79 | 28.52 | 29.60 | 1,033,689 | +0.93(+3.24%) |
Jan 25, 2012 | 28.40 | 28.99 | 28.00 | 28.67 | 974,861 | +0.14(+0.49%) |
Jan 24, 2012 | 27.61 | 28.54 | 27.54 | 28.53 | 577,020 | +0.96(+3.48%) |
Jan 23, 2012 | 27.40 | 27.86 | 27.29 | 27.57 | 224,509 | +0.15(+0.55%) |
Jan 20, 2012 | 27.89 | 27.89 | 27.25 | 27.42 | 334,016 | -0.47(-1.69%) |
Jan 19, 2012 | 27.93 | 28.07 | 27.49 | 27.89 | 587,354 | -0.04(-0.14%) |
Jan 18, 2012 | 27.94 | 28.45 | 27.68 | 27.93 | 581,250 | -0.37(-1.31%) |
Jan 17, 2012 | 27.50 | 28.46 | 27.43 | 28.30 | 509,250 | +0.88(+3.21%) |
Jan 13, 2012 | 26.97 | 27.46 | 26.91 | 27.42 | 586,325 | +0.08(+0.29%) |
Jan 12, 2012 | 26.72 | 27.41 | 26.33 | 27.34 | 833,532 | +0.70(+2.63%) |
Jan 11, 2012 | 26.65 | 26.90 | 26.37 | 26.64 | 577,423 | -0.25(-0.93%) |
Jan 10, 2012 | 26.76 | 27.00 | 26.60 | 26.89 | 516,498 | +0.39(+1.47%) |
Jan 09, 2012 | 25.43 | 26.64 | 25.38 | 26.50 | 832,887 | +1.07(+4.21%) |
Jan 06, 2012 | 23.83 | 25.55 | 23.69 | 25.43 | 1,253,180 | +1.55(+6.49%) |
Jan 05, 2012 | 22.53 | 23.92 | 22.25 | 23.88 | 465,022 | +1.30(+5.76%) |
Jan 04, 2012 | 22.31 | 22.63 | 22.25 | 22.58 | 256,512 | +0.25(+1.12%) |
Dec 30, 2011 | 22.42 | 22.74 | 22.26 | 22.33 | 226,369 | -0.15(-0.67%) |
Dec 29, 2011 | 22.59 | 22.76 | 22.28 | 22.48 | 123,748 | +0.02(+0.09%) |
Dec 28, 2011 | 22.91 | 23.08 | 22.45 | 22.46 | 217,196 | -0.42(-1.84%) |
Dec 27, 2011 | 23.26 | 23.26 | 22.88 | 22.88 | 206,056 | -0.46(-1.97%) |
Dec 23, 2011 | 22.44 | 23.47 | 22.40 | 23.34 | 307,522 | +1.16(+5.23%) |
Dec 21, 2011 | 26.31 | 26.31 | 21.87 | 22.18 | 791,661 | -0.21(-0.94%) |
Dec 20, 2011 | 21.95 | 22.60 | 21.81 | 22.39 | 687,805 | +0.94(+4.38%) |
Dec 19, 2011 | 21.59 | 21.96 | 21.40 | 21.45 | 249,141 | +0.10(+0.47%) |
Dec 16, 2011 | 21.56 | 22.03 | 21.08 | 21.35 | 411,817 | +0.04(+0.19%) |
Dec 15, 2011 | 20.81 | 21.35 | 20.50 | 21.31 | 359,306 | +0.77(+3.75%) |
Dec 14, 2011 | 20.35 | 20.86 | 20.15 | 20.54 | 284,044 | +0.03(+0.15%) |
Dec 13, 2011 | 21.14 | 21.33 | 20.36 | 20.51 | 203,415 | -0.42(-2.01%) |
Dec 12, 2011 | 21.23 | 21.37 | 20.63 | 20.93 | 123,656 | -0.59(-2.74%) |
Dec 09, 2011 | 20.65 | 21.67 | 20.49 | 21.52 | 226,163 | +0.89(+4.31%) |
Dec 08, 2011 | 21.67 | 21.69 | 20.57 | 20.63 | 182,486 | -1.13(-5.19%) |
Dec 07, 2011 | 21.70 | 21.83 | 21.15 | 21.76 | 183,944 | -0.06(-0.27%) |
Dec 06, 2011 | 21.66 | 22.06 | 21.43 | 21.82 | 243,015 | +0.11(+0.51%) |
Dec 05, 2011 | 22.09 | 22.14 | 21.48 | 21.71 | 220,136 | -0.09(-0.41%) |
Dec 02, 2011 | 22.15 | 22.22 | 21.61 | 21.80 | 182,834 | -0.02(-0.09%) |
Dec 01, 2011 | 21.70 | 22.10 | 21.61 | 21.82 | 256,849 | -0.03(-0.14%) |
Nov 30, 2011 | 21.79 | 21.98 | 21.57 | 21.85 | 422,915 | +0.95(+4.55%) |
Nov 29, 2011 | 20.58 | 20.91 | 20.43 | 20.90 | 219,308 | +0.39(+1.90%) |
Nov 28, 2011 | 19.82 | 20.79 | 19.82 | 20.51 | 393,189 | +1.28(+6.66%) |
Nov 25, 2011 | 19.58 | 19.90 | 19.21 | 19.23 | 124,346 | -0.53(-2.68%) |
Nov 23, 2011 | 20.13 | 20.20 | 19.58 | 19.76 | 250,423 | -0.63(-3.09%) |
Nov 22, 2011 | 20.44 | 20.83 | 20.27 | 20.39 | 148,253 | -0.14(-0.68%) |
Nov 21, 2011 | 20.60 | 20.65 | 20.16 | 20.53 | 263,888 | -0.49(-2.33%) |
Nov 18, 2011 | 21.17 | 21.33 | 20.87 | 21.02 | 183,760 | -0.12(-0.57%) |
Nov 17, 2011 | 20.96 | 21.38 | 20.92 | 21.14 | 357,244 | +0.14(+0.67%) |
Nov 16, 2011 | 21.67 | 21.72 | 20.95 | 21.00 | 426,943 | -0.96(-4.37%) |
Nov 15, 2011 | 21.54 | 22.05 | 21.27 | 21.96 | 263,697 | +0.41(+1.90%) |
Nov 14, 2011 | 21.75 | 22.05 | 21.26 | 21.55 | 220,635 | -0.41(-1.87%) |
Nov 11, 2011 | 21.42 | 22.00 | 21.39 | 21.96 | 334,079 | +0.75(+3.54%) |
Nov 10, 2011 | 21.21 | 21.31 | 20.61 | 21.21 | 286,640 | +0.33(+1.58%) |
Nov 09, 2011 | 21.02 | 21.31 | 20.85 | 20.88 | 245,448 | -0.74(-3.42%) |
Nov 08, 2011 | 21.31 | 21.72 | 21.09 | 21.62 | 231,153 | +0.47(+2.22%) |
Nov 07, 2011 | 21.30 | 21.39 | 20.91 | 21.15 | 281,351 | -0.25(-1.17%) |
Nov 04, 2011 | 20.43 | 21.47 | 20.42 | 21.40 | 457,235 | +0.71(+3.43%) |
Nov 03, 2011 | 21.07 | 21.30 | 20.63 | 20.69 | 513,580 | -0.15(-0.72%) |
Nov 02, 2011 | 20.92 | 20.98 | 20.50 | 20.84 | 336,652 | +0.31(+1.51%) |