Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.35 | 31.74 | 31.18 | 31.71 | 305,442 | +0.51(+1.65%) |
Jan 30, 2012 | 31.42 | 31.42 | 31.02 | 31.20 | 356,434 | -0.18(-0.56%) |
Jan 27, 2012 | 30.65 | 31.51 | 30.43 | 31.38 | 589,385 | +0.67(+2.19%) |
Jan 26, 2012 | 29.70 | 30.95 | 29.64 | 30.70 | 641,613 | +1.16(+3.93%) |
Jan 25, 2012 | 28.68 | 29.58 | 28.57 | 29.54 | 448,850 | +0.79(+2.75%) |
Jan 24, 2012 | 28.46 | 28.76 | 28.19 | 28.75 | 150,682 | +0.13(+0.47%) |
Jan 23, 2012 | 28.52 | 28.74 | 28.31 | 28.62 | 137,320 | +0.22(+0.77%) |
Jan 20, 2012 | 28.56 | 28.61 | 28.30 | 28.40 | 153,749 | -0.26(-0.91%) |
Jan 19, 2012 | 28.92 | 29.20 | 28.51 | 28.66 | 218,272 | -0.24(-0.84%) |
Jan 18, 2012 | 28.79 | 29.24 | 28.70 | 28.90 | 350,098 | +0.12(+0.41%) |
Jan 17, 2012 | 28.38 | 28.83 | 28.37 | 28.79 | 611,490 | +0.52(+1.85%) |
Jan 13, 2012 | 28.22 | 28.38 | 27.79 | 28.26 | 140,362 | -0.16(-0.56%) |
Jan 12, 2012 | 28.63 | 28.79 | 28.33 | 28.42 | 337,931 | -0.15(-0.53%) |
Jan 11, 2012 | 27.35 | 29.06 | 27.26 | 28.57 | 482,565 | +1.10(+4.01%) |
Jan 10, 2012 | 27.08 | 27.65 | 27.05 | 27.47 | 157,322 | +0.66(+2.45%) |
Jan 09, 2012 | 27.24 | 27.49 | 26.79 | 26.82 | 247,979 | -0.37(-1.36%) |
Jan 06, 2012 | 26.91 | 27.22 | 26.65 | 27.19 | 346,807 | +0.34(+1.25%) |
Jan 05, 2012 | 26.62 | 27.05 | 26.36 | 26.85 | 357,424 | +0.08(+0.31%) |
Jan 04, 2012 | 27.10 | 27.22 | 26.69 | 26.77 | 428,834 | +0.44(+1.66%) |
Dec 30, 2011 | 27.03 | 27.05 | 26.32 | 26.33 | 103,812 | -0.56(-2.07%) |
Dec 29, 2011 | 26.55 | 27.01 | 26.55 | 26.88 | 94,244 | +0.36(+1.36%) |
Dec 28, 2011 | 27.19 | 27.30 | 26.50 | 26.52 | 124,136 | -0.77(-2.84%) |
Dec 27, 2011 | 27.04 | 27.54 | 27.03 | 27.30 | 144,073 | +0.08(+0.28%) |
Dec 23, 2011 | 27.38 | 27.38 | 27.03 | 27.22 | 120,242 | -0.13(-0.49%) |
Dec 21, 2011 | 26.96 | 27.36 | 26.82 | 27.35 | 216,601 | +0.27(+0.99%) |
Dec 20, 2011 | 27.08 | 27.35 | 26.81 | 27.09 | 219,630 | +0.29(+1.07%) |
Dec 19, 2011 | 26.69 | 27.14 | 26.66 | 26.80 | 490,659 | +0.19(+0.70%) |
Dec 16, 2011 | 26.34 | 26.70 | 26.30 | 26.61 | 1,512,151 | +0.48(+1.84%) |
Dec 15, 2011 | 26.29 | 26.40 | 25.66 | 26.13 | 447,389 | +0.08(+0.29%) |
Dec 14, 2011 | 25.40 | 26.15 | 25.27 | 26.06 | 287,842 | +0.47(+1.84%) |
Dec 13, 2011 | 25.48 | 25.93 | 25.48 | 25.59 | 338,704 | +0.24(+0.93%) |
Dec 12, 2011 | 25.67 | 25.79 | 25.05 | 25.35 | 282,333 | -0.60(-2.30%) |
Dec 09, 2011 | 25.73 | 26.18 | 25.67 | 25.95 | 191,223 | +0.26(+1.02%) |
Dec 08, 2011 | 26.30 | 26.56 | 25.51 | 25.69 | 325,744 | -0.84(-3.17%) |
Dec 07, 2011 | 26.13 | 26.62 | 25.48 | 26.53 | 450,893 | +0.19(+0.70%) |
Dec 06, 2011 | 26.45 | 26.74 | 26.29 | 26.34 | 361,793 | -0.04(-0.16%) |
Dec 05, 2011 | 26.54 | 26.72 | 26.25 | 26.39 | 504,636 | +0.13(+0.48%) |
Dec 02, 2011 | 26.93 | 26.93 | 26.23 | 26.26 | 445,770 | -0.42(-1.58%) |
Dec 01, 2011 | 26.61 | 26.89 | 26.40 | 26.68 | 387,348 | -0.04(-0.16%) |
Nov 30, 2011 | 26.59 | 26.87 | 26.30 | 26.72 | 518,570 | +0.63(+2.42%) |
Nov 29, 2011 | 25.91 | 26.24 | 25.70 | 26.09 | 355,256 | +0.31(+1.21%) |
Nov 28, 2011 | 25.43 | 26.00 | 25.12 | 25.78 | 436,044 | +0.99(+4.01%) |
Nov 25, 2011 | 24.58 | 25.01 | 24.58 | 24.79 | 104,911 | +0.13(+0.51%) |
Nov 23, 2011 | 24.74 | 24.91 | 24.35 | 24.66 | 382,419 | -0.25(-1.01%) |
Nov 22, 2011 | 25.14 | 25.14 | 24.55 | 24.91 | 511,807 | -0.29(-1.14%) |
Nov 21, 2011 | 25.66 | 25.85 | 24.55 | 25.20 | 270,086 | -0.72(-2.79%) |
Nov 18, 2011 | 25.59 | 26.12 | 25.53 | 25.92 | 258,543 | +0.45(+1.78%) |
Nov 17, 2011 | 26.00 | 26.10 | 24.93 | 25.47 | 197,106 | -0.64(-2.45%) |
Nov 16, 2011 | 26.45 | 26.55 | 26.02 | 26.11 | 183,774 | -0.54(-2.02%) |
Nov 15, 2011 | 25.43 | 26.80 | 25.43 | 26.65 | 378,017 | +1.11(+4.35%) |
Nov 14, 2011 | 25.48 | 25.95 | 25.44 | 25.54 | 444,048 | -0.17(-0.66%) |
Nov 11, 2011 | 26.22 | 26.45 | 25.40 | 25.70 | 910,410 | -0.39(-1.48%) |
Nov 10, 2011 | 25.14 | 27.44 | 25.14 | 26.09 | 884,424 | +1.54(+6.27%) |
Nov 09, 2011 | 24.78 | 25.10 | 24.12 | 24.55 | 594,731 | -0.78(-3.09%) |
Nov 08, 2011 | 25.00 | 25.47 | 24.85 | 25.33 | 314,710 | +0.42(+1.69%) |
Nov 07, 2011 | 25.09 | 25.14 | 24.42 | 24.91 | 282,519 | -0.13(-0.54%) |
Nov 04, 2011 | 24.89 | 25.13 | 24.29 | 25.05 | 151,529 | -0.02(-0.07%) |
Nov 03, 2011 | 24.59 | 25.12 | 24.48 | 25.07 | 119,366 | +0.69(+2.83%) |
Nov 02, 2011 | 24.14 | 24.41 | 23.54 | 24.37 | 334,453 | +0.43(+1.79%) |