Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.79 | 33.95 | 33.52 | 33.77 | 462,217 | +0.33(+0.99%) |
Jan 30, 2012 | 33.32 | 33.70 | 33.05 | 33.44 | 218,474 | -0.18(-0.54%) |
Jan 27, 2012 | 33.08 | 33.73 | 33.08 | 33.62 | 304,574 | +0.38(+1.14%) |
Jan 26, 2012 | 33.09 | 33.36 | 32.00 | 33.24 | 664,109 | -0.26(-0.78%) |
Jan 25, 2012 | 33.42 | 34.00 | 33.16 | 33.50 | 753,114 | +0.17(+0.51%) |
Jan 24, 2012 | 32.85 | 33.46 | 32.71 | 33.33 | 258,138 | +0.28(+0.85%) |
Jan 23, 2012 | 33.02 | 33.75 | 32.86 | 33.05 | 448,096 | +0.04(+0.12%) |
Jan 20, 2012 | 32.78 | 33.03 | 32.31 | 33.01 | 579,721 | +0.11(+0.33%) |
Jan 19, 2012 | 32.77 | 33.11 | 32.57 | 32.90 | 474,632 | +0.10(+0.30%) |
Jan 18, 2012 | 32.42 | 32.95 | 32.26 | 32.80 | 670,518 | +0.30(+0.92%) |
Jan 17, 2012 | 32.36 | 32.99 | 32.23 | 32.50 | 797,284 | +0.45(+1.40%) |
Jan 13, 2012 | 30.74 | 32.23 | 30.68 | 32.05 | 1,375,546 | +1.04(+3.35%) |
Jan 12, 2012 | 31.40 | 31.49 | 30.75 | 31.01 | 483,907 | -0.33(-1.05%) |
Jan 11, 2012 | 32.36 | 32.50 | 30.75 | 31.34 | 1,602,068 | -1.13(-3.48%) |
Jan 10, 2012 | 29.54 | 34.05 | 29.54 | 32.47 | 2,542,810 | +4.79(+17.30%) |
Jan 09, 2012 | 27.81 | 27.91 | 27.63 | 27.68 | 345,582 | -0.14(-0.50%) |
Jan 06, 2012 | 27.51 | 27.95 | 27.26 | 27.82 | 539,469 | +0.39(+1.42%) |
Jan 05, 2012 | 27.21 | 27.63 | 27.02 | 27.43 | 267,408 | +0.04(+0.15%) |
Jan 04, 2012 | 27.64 | 27.79 | 27.36 | 27.39 | 256,029 | +0.06(+0.22%) |
Dec 30, 2011 | 27.14 | 27.47 | 27.14 | 27.33 | 219,423 | +0.18(+0.66%) |
Dec 29, 2011 | 27.01 | 27.24 | 26.82 | 27.15 | 294,264 | +0.28(+1.04%) |
Dec 28, 2011 | 27.40 | 27.50 | 26.77 | 26.87 | 426,700 | -0.63(-2.29%) |
Dec 27, 2011 | 27.27 | 27.70 | 27.09 | 27.50 | 201,350 | +0.25(+0.92%) |
Dec 23, 2011 | 27.52 | 27.75 | 27.09 | 27.25 | 244,376 | +0.21(+0.78%) |
Dec 21, 2011 | 26.89 | 27.10 | 26.65 | 27.04 | 663,189 | +0.08(+0.30%) |
Dec 20, 2011 | 26.65 | 27.15 | 26.56 | 26.96 | 878,776 | +0.76(+2.90%) |
Dec 19, 2011 | 26.50 | 26.96 | 26.11 | 26.20 | 676,779 | -0.18(-0.68%) |
Dec 16, 2011 | 26.47 | 26.87 | 26.07 | 26.38 | 1,090,168 | -0.09(-0.34%) |
Dec 15, 2011 | 25.52 | 26.62 | 25.52 | 26.47 | 1,118,815 | +0.52(+2.00%) |
Dec 14, 2011 | 26.48 | 27.00 | 25.94 | 25.95 | 1,458,944 | -0.54(-2.04%) |
Dec 13, 2011 | 27.16 | 27.50 | 26.37 | 26.49 | 1,021,767 | -0.70(-2.57%) |
Dec 12, 2011 | 27.41 | 27.43 | 27.02 | 27.19 | 863,893 | -0.51(-1.84%) |
Dec 09, 2011 | 27.74 | 28.07 | 27.57 | 27.70 | 834,942 | +0.09(+0.33%) |
Dec 08, 2011 | 27.98 | 28.27 | 27.50 | 27.61 | 680,994 | -0.66(-2.33%) |
Dec 07, 2011 | 29.02 | 29.02 | 28.18 | 28.27 | 670,915 | -0.60(-2.08%) |
Dec 06, 2011 | 28.17 | 29.03 | 28.11 | 28.87 | 748,151 | +0.66(+2.34%) |
Dec 05, 2011 | 28.47 | 28.47 | 28.06 | 28.21 | 559,965 | +0.18(+0.64%) |
Dec 02, 2011 | 28.77 | 28.77 | 27.97 | 28.03 | 527,413 | -0.43(-1.51%) |
Dec 01, 2011 | 28.27 | 28.66 | 28.01 | 28.46 | 521,257 | +0.11(+0.39%) |
Nov 30, 2011 | 28.06 | 28.54 | 28.06 | 28.35 | 1,490,627 | +1.05(+3.85%) |
Nov 29, 2011 | 27.91 | 28.00 | 27.28 | 27.30 | 600,773 | -0.46(-1.66%) |
Nov 28, 2011 | 27.77 | 28.22 | 27.60 | 27.76 | 427,103 | +0.73(+2.70%) |
Nov 25, 2011 | 27.69 | 27.69 | 26.98 | 27.03 | 233,576 | -0.70(-2.52%) |
Nov 23, 2011 | 27.85 | 28.08 | 27.45 | 27.73 | 540,665 | -0.29(-1.03%) |
Nov 22, 2011 | 28.00 | 28.36 | 27.85 | 28.02 | 937,728 | -0.01(-0.04%) |
Nov 21, 2011 | 27.84 | 28.16 | 27.75 | 28.03 | 517,097 | -0.28(-0.99%) |
Nov 18, 2011 | 29.14 | 29.14 | 28.27 | 28.31 | 619,935 | -0.61(-2.11%) |
Nov 17, 2011 | 29.01 | 29.08 | 28.58 | 28.92 | 972,409 | -0.10(-0.34%) |
Nov 16, 2011 | 28.77 | 29.48 | 28.56 | 29.02 | 711,756 | -0.01(-0.03%) |
Nov 15, 2011 | 29.56 | 29.82 | 28.90 | 29.03 | 733,474 | -0.50(-1.69%) |
Nov 14, 2011 | 29.70 | 29.83 | 29.31 | 29.53 | 418,736 | -0.33(-1.11%) |
Nov 11, 2011 | 29.69 | 30.08 | 29.58 | 29.86 | 602,224 | +0.61(+2.09%) |
Nov 10, 2011 | 29.41 | 29.51 | 28.86 | 29.25 | 602,517 | +0.19(+0.65%) |
Nov 09, 2011 | 29.60 | 29.80 | 28.81 | 29.06 | 612,258 | -1.23(-4.06%) |
Nov 08, 2011 | 29.86 | 30.50 | 29.77 | 30.29 | 1,346,388 | +0.66(+2.23%) |
Nov 07, 2011 | 29.07 | 29.70 | 28.61 | 29.63 | 786,844 | +0.64(+2.21%) |
Nov 04, 2011 | 29.18 | 29.64 | 28.80 | 28.99 | 1,340,223 | -0.48(-1.63%) |
Nov 03, 2011 | 30.02 | 30.31 | 29.42 | 29.47 | 1,184,192 | -0.45(-1.50%) |
Nov 02, 2011 | 29.60 | 30.53 | 28.32 | 29.92 | 2,224,199 | -1.11(-3.58%) |