Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.51 | 36.72 | 35.76 | 36.22 | 254,821 | -0.11(-0.30%) |
Jan 30, 2012 | 35.87 | 37.00 | 35.79 | 36.33 | 546,719 | +0.31(+0.86%) |
Jan 27, 2012 | 36.49 | 36.65 | 35.90 | 36.02 | 567,646 | -0.70(-1.91%) |
Jan 26, 2012 | 36.97 | 37.19 | 36.55 | 36.72 | 308,412 | -0.15(-0.41%) |
Jan 25, 2012 | 37.04 | 37.20 | 36.71 | 36.87 | 323,719 | -0.34(-0.91%) |
Jan 24, 2012 | 36.93 | 37.72 | 36.73 | 37.21 | 471,555 | -0.02(-0.05%) |
Jan 23, 2012 | 36.61 | 37.35 | 36.23 | 37.23 | 406,454 | +0.11(+0.30%) |
Jan 20, 2012 | 36.73 | 37.38 | 36.32 | 37.12 | 658,459 | +0.62(+1.70%) |
Jan 19, 2012 | 36.48 | 38.50 | 35.78 | 36.50 | 1,891,679 | +3.25(+9.77%) |
Jan 18, 2012 | 32.67 | 33.57 | 32.45 | 33.25 | 402,528 | +0.59(+1.81%) |
Jan 17, 2012 | 32.38 | 33.02 | 32.38 | 32.66 | 313,942 | +0.31(+0.96%) |
Jan 13, 2012 | 33.24 | 33.50 | 32.24 | 32.35 | 351,224 | -1.43(-4.23%) |
Jan 12, 2012 | 33.08 | 33.79 | 32.86 | 33.78 | 241,074 | +0.73(+2.21%) |
Jan 11, 2012 | 32.31 | 33.07 | 31.84 | 33.05 | 292,998 | +0.60(+1.85%) |
Jan 10, 2012 | 32.22 | 32.47 | 31.94 | 32.45 | 309,365 | +0.66(+2.08%) |
Jan 09, 2012 | 31.36 | 32.15 | 31.36 | 31.79 | 261,217 | +0.46(+1.47%) |
Jan 06, 2012 | 30.31 | 31.36 | 30.00 | 31.33 | 385,787 | +1.04(+3.43%) |
Jan 05, 2012 | 27.51 | 30.57 | 27.51 | 30.29 | 759,018 | +2.70(+9.79%) |
Jan 04, 2012 | 27.67 | 27.98 | 27.03 | 27.59 | 150,396 | +0.21(+0.77%) |
Dec 30, 2011 | 27.78 | 27.94 | 27.29 | 27.38 | 153,132 | -0.40(-1.44%) |
Dec 29, 2011 | 27.50 | 28.02 | 27.50 | 27.78 | 128,490 | +0.41(+1.50%) |
Dec 28, 2011 | 28.18 | 28.28 | 27.33 | 27.37 | 132,466 | -0.81(-2.87%) |
Dec 27, 2011 | 27.89 | 28.34 | 27.75 | 28.18 | 83,088 | +0.11(+0.39%) |
Dec 23, 2011 | 28.14 | 28.16 | 27.87 | 28.07 | 77,916 | +0.49(+1.78%) |
Dec 21, 2011 | 27.77 | 27.83 | 26.64 | 27.58 | 195,964 | -0.39(-1.39%) |
Dec 20, 2011 | 27.57 | 28.16 | 26.57 | 27.97 | 308,093 | +0.98(+3.63%) |
Dec 19, 2011 | 27.60 | 28.00 | 26.83 | 26.99 | 196,916 | -0.44(-1.60%) |
Dec 16, 2011 | 27.74 | 28.43 | 27.09 | 27.43 | 695,743 | +0.01(+0.04%) |
Dec 15, 2011 | 27.48 | 27.68 | 27.09 | 27.42 | 166,542 | +0.37(+1.37%) |
Dec 14, 2011 | 27.56 | 27.71 | 26.94 | 27.05 | 239,931 | -0.77(-2.77%) |
Dec 13, 2011 | 28.44 | 28.83 | 27.61 | 27.82 | 224,748 | -0.38(-1.35%) |
Dec 12, 2011 | 28.42 | 28.81 | 27.72 | 28.20 | 199,944 | -0.64(-2.22%) |
Dec 09, 2011 | 28.10 | 29.03 | 27.87 | 28.84 | 313,780 | +0.80(+2.87%) |
Dec 08, 2011 | 28.25 | 28.47 | 27.90 | 28.04 | 375,396 | -0.55(-1.94%) |
Dec 07, 2011 | 27.78 | 28.68 | 26.57 | 28.59 | 427,421 | +1.60(+5.93%) |
Dec 06, 2011 | 27.08 | 27.19 | 26.82 | 26.99 | 156,141 | -0.09(-0.33%) |
Dec 05, 2011 | 27.18 | 27.25 | 26.68 | 27.08 | 244,600 | +0.44(+1.65%) |
Dec 02, 2011 | 27.20 | 27.64 | 26.57 | 26.64 | 145,442 | -0.08(-0.30%) |
Dec 01, 2011 | 27.07 | 27.39 | 26.71 | 26.72 | 166,768 | -0.43(-1.58%) |
Nov 30, 2011 | 26.05 | 27.30 | 25.82 | 27.15 | 599,686 | +1.98(+7.87%) |
Nov 29, 2011 | 25.08 | 25.48 | 24.93 | 25.17 | 321,131 | +0.16(+0.64%) |
Nov 28, 2011 | 24.64 | 25.19 | 24.58 | 25.01 | 546,717 | +1.32(+5.57%) |
Nov 25, 2011 | 23.64 | 23.93 | 23.37 | 23.69 | 97,681 | -0.07(-0.29%) |
Nov 23, 2011 | 23.91 | 24.09 | 23.47 | 23.76 | 328,405 | -0.40(-1.66%) |
Nov 22, 2011 | 23.53 | 24.56 | 23.41 | 24.16 | 303,943 | +0.57(+2.42%) |
Nov 21, 2011 | 23.89 | 24.17 | 23.23 | 23.59 | 203,028 | -0.83(-3.40%) |
Nov 18, 2011 | 24.06 | 24.51 | 23.93 | 24.42 | 231,230 | +0.45(+1.88%) |
Nov 17, 2011 | 24.36 | 24.89 | 23.83 | 23.97 | 300,403 | -0.38(-1.56%) |
Nov 16, 2011 | 24.76 | 25.06 | 24.29 | 24.35 | 154,747 | -0.68(-2.72%) |
Nov 15, 2011 | 24.58 | 25.47 | 24.38 | 25.03 | 191,646 | +0.24(+0.97%) |
Nov 14, 2011 | 25.40 | 25.50 | 24.58 | 24.79 | 152,022 | -0.72(-2.82%) |
Nov 11, 2011 | 25.41 | 25.61 | 25.35 | 25.51 | 198,167 | +0.49(+1.96%) |
Nov 10, 2011 | 25.19 | 26.27 | 24.74 | 25.02 | 171,926 | +0.32(+1.30%) |
Nov 09, 2011 | 25.78 | 26.02 | 24.57 | 24.70 | 285,860 | -1.79(-6.76%) |
Nov 08, 2011 | 26.40 | 26.77 | 26.12 | 26.49 | 395,519 | +0.39(+1.49%) |
Nov 07, 2011 | 26.05 | 26.23 | 25.31 | 26.10 | 236,475 | +0.06(+0.23%) |
Nov 04, 2011 | 25.98 | 26.28 | 25.75 | 26.04 | 207,665 | -0.22(-0.84%) |
Nov 03, 2011 | 25.68 | 26.36 | 25.06 | 26.26 | 417,152 | +0.92(+3.63%) |
Nov 02, 2011 | 25.24 | 25.46 | 25.02 | 25.34 | 319,958 | +0.61(+2.47%) |