Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.50 | 24.83 | 24.00 | 24.41 | 826,332 | +0.16(+0.66%) |
Jan 30, 2012 | 24.08 | 24.70 | 23.70 | 24.25 | 931,233 | -0.12(-0.49%) |
Jan 27, 2012 | 23.97 | 24.52 | 23.75 | 24.37 | 897,573 | +0.30(+1.25%) |
Jan 26, 2012 | 24.44 | 24.90 | 23.74 | 24.07 | 1,064,190 | -0.24(-0.99%) |
Jan 25, 2012 | 24.50 | 24.86 | 24.00 | 24.31 | 900,573 | -0.13(-0.53%) |
Jan 24, 2012 | 24.22 | 24.80 | 23.96 | 24.44 | 1,527,842 | -0.69(-2.75%) |
Jan 23, 2012 | 26.45 | 26.45 | 24.98 | 25.13 | 1,099,585 | -1.22(-4.63%) |
Jan 20, 2012 | 25.66 | 26.57 | 25.33 | 26.35 | 1,606,778 | +0.87(+3.41%) |
Jan 19, 2012 | 24.49 | 26.20 | 24.28 | 25.48 | 2,425,336 | +1.04(+4.26%) |
Jan 18, 2012 | 23.00 | 24.45 | 22.93 | 24.44 | 1,404,995 | +1.33(+5.76%) |
Jan 17, 2012 | 22.90 | 23.54 | 22.63 | 23.11 | 945,176 | +0.27(+1.18%) |
Jan 13, 2012 | 23.17 | 23.53 | 22.60 | 22.84 | 868,377 | -0.74(-3.14%) |
Jan 12, 2012 | 23.56 | 23.75 | 22.63 | 23.58 | 1,044,568 | +0.10(+0.43%) |
Jan 11, 2012 | 22.50 | 23.55 | 22.34 | 23.48 | 1,412,690 | +0.85(+3.76%) |
Jan 10, 2012 | 23.28 | 23.31 | 22.50 | 22.63 | 1,083,541 | -0.25(-1.09%) |
Jan 09, 2012 | 22.93 | 23.57 | 22.70 | 22.88 | 1,345,551 | +0.18(+0.79%) |
Jan 06, 2012 | 22.97 | 23.07 | 22.21 | 22.70 | 1,742,076 | -0.18(-0.79%) |
Jan 05, 2012 | 21.55 | 23.24 | 21.50 | 22.88 | 1,844,757 | +1.36(+6.32%) |
Jan 04, 2012 | 21.46 | 21.62 | 21.12 | 21.52 | 681,008 | +0.72(+3.46%) |
Dec 30, 2011 | 20.98 | 21.19 | 20.57 | 20.80 | 1,383,582 | -0.18(-0.86%) |
Dec 29, 2011 | 20.93 | 21.42 | 20.76 | 20.98 | 1,037,770 | +0.14(+0.67%) |
Dec 28, 2011 | 21.32 | 21.50 | 20.74 | 20.84 | 824,202 | -0.47(-2.21%) |
Dec 27, 2011 | 21.20 | 21.52 | 20.75 | 21.31 | 993,943 | -0.01(-0.05%) |
Dec 23, 2011 | 21.56 | 21.71 | 20.95 | 21.32 | 893,006 | -0.02(-0.09%) |
Dec 21, 2011 | 22.23 | 22.23 | 20.82 | 21.34 | 1,778,644 | -0.93(-4.18%) |
Dec 20, 2011 | 22.08 | 22.80 | 21.83 | 22.27 | 1,187,469 | +0.59(+2.72%) |
Dec 19, 2011 | 22.36 | 22.46 | 21.57 | 21.68 | 1,182,832 | -0.61(-2.74%) |
Dec 16, 2011 | 22.50 | 23.51 | 22.05 | 22.29 | 1,357,170 | +0.06(+0.27%) |
Dec 15, 2011 | 22.52 | 22.89 | 22.00 | 22.23 | 1,229,635 | +0.10(+0.45%) |
Dec 14, 2011 | 22.00 | 22.45 | 21.66 | 22.13 | 1,763,964 | -0.09(-0.41%) |
Dec 13, 2011 | 23.23 | 23.42 | 22.09 | 22.22 | 1,091,350 | -0.86(-3.73%) |
Dec 12, 2011 | 23.25 | 23.50 | 22.52 | 23.08 | 1,192,388 | -0.66(-2.78%) |
Dec 09, 2011 | 23.20 | 23.94 | 22.76 | 23.74 | 1,408,003 | +0.57(+2.46%) |
Dec 08, 2011 | 25.16 | 25.49 | 23.06 | 23.17 | 1,610,584 | -2.43(-9.49%) |
Dec 07, 2011 | 25.12 | 25.94 | 24.82 | 25.60 | 707,671 | +0.01(+0.04%) |
Dec 06, 2011 | 26.21 | 26.29 | 25.23 | 25.59 | 808,454 | -0.65(-2.48%) |
Dec 05, 2011 | 26.07 | 26.40 | 25.63 | 26.24 | 912,643 | +0.71(+2.78%) |
Dec 02, 2011 | 25.64 | 26.02 | 25.21 | 25.53 | 1,122,440 | +0.39(+1.55%) |
Dec 01, 2011 | 24.76 | 25.40 | 24.61 | 25.14 | 1,640,714 | +0.25(+1.00%) |
Nov 30, 2011 | 24.08 | 25.05 | 24.08 | 24.89 | 1,680,067 | +1.76(+7.61%) |
Nov 29, 2011 | 23.54 | 23.67 | 22.91 | 23.13 | 876,510 | -0.38(-1.62%) |
Nov 28, 2011 | 23.47 | 24.28 | 23.10 | 23.51 | 1,740,280 | +1.47(+6.67%) |
Nov 25, 2011 | 22.45 | 23.14 | 21.99 | 22.04 | 542,109 | -0.62(-2.74%) |
Nov 23, 2011 | 23.15 | 23.45 | 22.49 | 22.66 | 1,140,665 | -0.64(-2.75%) |
Nov 22, 2011 | 23.85 | 24.15 | 23.23 | 23.30 | 956,657 | -0.45(-1.89%) |
Nov 21, 2011 | 24.29 | 24.34 | 23.05 | 23.75 | 1,484,298 | -0.62(-2.54%) |
Nov 18, 2011 | 24.45 | 25.19 | 24.09 | 24.37 | 1,646,730 | +0.09(+0.37%) |
Nov 17, 2011 | 25.13 | 25.56 | 23.87 | 24.28 | 1,732,764 | -0.97(-3.84%) |
Nov 16, 2011 | 25.92 | 26.21 | 25.10 | 25.25 | 2,009,455 | -1.09(-4.14%) |
Nov 15, 2011 | 26.83 | 27.12 | 25.54 | 26.34 | 2,014,957 | -0.73(-2.70%) |
Nov 14, 2011 | 28.45 | 28.62 | 26.95 | 27.07 | 1,307,259 | -1.67(-5.81%) |
Nov 11, 2011 | 27.82 | 29.27 | 27.60 | 28.74 | 1,448,093 | +1.33(+4.85%) |
Nov 10, 2011 | 27.34 | 28.06 | 26.55 | 27.41 | 1,427,860 | +0.39(+1.44%) |
Nov 09, 2011 | 27.74 | 28.00 | 26.94 | 27.02 | 1,875,613 | -1.65(-5.76%) |
Nov 08, 2011 | 28.99 | 29.46 | 27.80 | 28.67 | 1,410,303 | +0.02(+0.07%) |
Nov 07, 2011 | 29.06 | 29.77 | 28.25 | 28.65 | 1,796,634 | -0.55(-1.88%) |
Nov 04, 2011 | 26.75 | 31.69 | 26.75 | 29.20 | 7,000,542 | +2.69(+10.15%) |
Nov 03, 2011 | 26.28 | 26.77 | 25.51 | 26.51 | 1,983,048 | +1.11(+4.37%) |
Nov 02, 2011 | 25.71 | 25.71 | 24.72 | 25.40 | 1,246,720 | +0.14(+0.55%) |