Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.93 | 27.99 | 27.45 | 27.71 | 448,667 | -0.17(-0.61%) |
Jan 30, 2012 | 28.12 | 28.47 | 27.75 | 27.88 | 400,555 | -0.90(-3.13%) |
Jan 27, 2012 | 28.82 | 28.87 | 28.59 | 28.78 | 133,220 | +0.18(+0.63%) |
Jan 26, 2012 | 28.86 | 28.89 | 28.44 | 28.60 | 213,192 | +0.14(+0.49%) |
Jan 25, 2012 | 28.06 | 28.46 | 27.82 | 28.46 | 79,715 | -0.03(-0.11%) |
Jan 24, 2012 | 28.26 | 28.49 | 28.15 | 28.49 | 125,848 | -0.07(-0.25%) |
Jan 23, 2012 | 28.81 | 28.86 | 28.49 | 28.56 | 104,281 | +0.48(+1.71%) |
Jan 20, 2012 | 28.25 | 28.27 | 27.94 | 28.08 | 98,070 | -0.51(-1.78%) |
Jan 19, 2012 | 28.59 | 28.71 | 28.46 | 28.59 | 37,245 | -0.07(-0.24%) |
Jan 18, 2012 | 28.36 | 28.74 | 28.34 | 28.66 | 42,907 | +0.36(+1.27%) |
Jan 17, 2012 | 27.98 | 28.55 | 27.98 | 28.30 | 42,255 | +0.59(+2.13%) |
Jan 13, 2012 | 27.80 | 27.86 | 27.48 | 27.71 | 42,142 | -0.61(-2.15%) |
Jan 12, 2012 | 28.59 | 28.64 | 28.19 | 28.32 | 28,215 | -0.06(-0.21%) |
Jan 11, 2012 | 28.26 | 28.38 | 27.99 | 28.38 | 197,201 | -0.52(-1.80%) |
Jan 10, 2012 | 29.88 | 30.34 | 28.81 | 28.90 | 395,371 | -0.81(-2.73%) |
Jan 09, 2012 | 29.60 | 29.73 | 29.23 | 29.71 | 143,071 | +0.95(+3.30%) |
Jan 06, 2012 | 29.15 | 29.15 | 28.64 | 28.76 | 23,813 | -0.52(-1.78%) |
Jan 05, 2012 | 29.91 | 29.91 | 29.15 | 29.28 | 37,254 | -1.67(-5.40%) |
Jan 04, 2012 | 31.02 | 31.27 | 30.81 | 30.95 | 272,175 | +0.44(+1.44%) |
Dec 30, 2011 | 30.63 | 30.81 | 30.50 | 30.51 | 24,787 | -0.11(-0.36%) |
Dec 29, 2011 | 29.84 | 30.69 | 29.71 | 30.62 | 56,768 | +1.02(+3.45%) |
Dec 28, 2011 | 30.52 | 30.62 | 29.46 | 29.60 | 50,615 | -1.32(-4.27%) |
Dec 27, 2011 | 30.52 | 31.00 | 30.35 | 30.92 | 64,526 | +0.44(+1.44%) |
Dec 23, 2011 | 30.46 | 30.63 | 30.42 | 30.48 | 39,601 | +0.62(+2.08%) |
Dec 21, 2011 | 29.62 | 29.91 | 29.60 | 29.86 | 36,470 | +0.17(+0.57%) |
Dec 20, 2011 | 29.32 | 29.75 | 28.91 | 29.69 | 38,075 | +1.21(+4.25%) |
Dec 19, 2011 | 29.18 | 29.23 | 28.45 | 28.48 | 101,156 | -0.05(-0.18%) |
Dec 16, 2011 | 28.73 | 28.85 | 28.42 | 28.53 | 28,801 | -0.41(-1.42%) |
Dec 15, 2011 | 29.24 | 29.25 | 28.74 | 28.94 | 204,629 | -0.03(-0.10%) |
Dec 14, 2011 | 29.35 | 29.50 | 28.84 | 28.97 | 36,780 | -0.25(-0.86%) |
Dec 13, 2011 | 29.84 | 30.20 | 29.14 | 29.22 | 56,073 | -0.26(-0.88%) |
Dec 12, 2011 | 29.80 | 29.87 | 29.32 | 29.48 | 17,944 | -1.40(-4.53%) |
Dec 09, 2011 | 30.23 | 31.00 | 30.23 | 30.88 | 44,505 | +1.23(+4.15%) |
Dec 08, 2011 | 30.29 | 30.51 | 29.54 | 29.65 | 67,589 | -1.01(-3.29%) |
Dec 07, 2011 | 30.25 | 30.84 | 30.06 | 30.66 | 27,684 | -0.25(-0.81%) |
Dec 06, 2011 | 30.52 | 31.02 | 30.51 | 30.91 | 43,245 | +0.46(+1.51%) |
Dec 05, 2011 | 30.82 | 30.90 | 30.34 | 30.45 | 32,605 | +0.50(+1.67%) |
Dec 02, 2011 | 30.41 | 30.41 | 29.83 | 29.95 | 72,339 | +0.00(+0.00%) |
Dec 01, 2011 | 30.23 | 30.32 | 29.85 | 29.95 | 31,006 | -0.32(-1.06%) |
Nov 30, 2011 | 29.82 | 30.27 | 29.80 | 30.27 | 44,291 | +2.19(+7.80%) |
Nov 29, 2011 | 28.02 | 28.30 | 27.91 | 28.08 | 21,432 | +0.04(+0.14%) |
Nov 28, 2011 | 28.23 | 28.32 | 27.81 | 28.04 | 31,622 | +1.79(+6.82%) |
Nov 25, 2011 | 26.21 | 26.62 | 26.21 | 26.25 | 31,187 | -0.24(-0.91%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.35 | 26.49 | 46,990 | -1.18(-4.26%) |
Nov 22, 2011 | 27.60 | 27.84 | 27.42 | 27.67 | 60,179 | -0.24(-0.86%) |
Nov 21, 2011 | 28.13 | 28.17 | 27.66 | 27.91 | 65,863 | -0.79(-2.75%) |
Nov 18, 2011 | 29.06 | 29.10 | 28.60 | 28.70 | 45,381 | -0.09(-0.31%) |
Nov 17, 2011 | 29.41 | 29.50 | 28.71 | 28.79 | 40,286 | -0.54(-1.84%) |
Nov 16, 2011 | 29.37 | 29.82 | 29.30 | 29.33 | 34,065 | -0.19(-0.64%) |
Nov 15, 2011 | 29.43 | 29.73 | 29.19 | 29.52 | 31,697 | -0.16(-0.54%) |
Nov 14, 2011 | 29.84 | 29.94 | 29.58 | 29.68 | 26,888 | -0.92(-3.01%) |
Nov 11, 2011 | 30.39 | 30.88 | 30.39 | 30.60 | 33,078 | +0.87(+2.93%) |
Nov 10, 2011 | 30.22 | 30.22 | 29.40 | 29.73 | 54,562 | +0.13(+0.44%) |
Nov 09, 2011 | 29.95 | 30.36 | 29.51 | 29.60 | 37,277 | -1.62(-5.19%) |
Nov 08, 2011 | 30.42 | 31.26 | 30.42 | 31.22 | 59,902 | +2.16(+7.43%) |
Nov 07, 2011 | 28.92 | 29.08 | 28.59 | 29.06 | 32,331 | +0.67(+2.36%) |
Nov 04, 2011 | 28.65 | 28.80 | 28.25 | 28.39 | 28,549 | -0.80(-2.74%) |
Nov 03, 2011 | 29.15 | 29.35 | 28.53 | 29.19 | 179,908 | +0.26(+0.90%) |
Nov 02, 2011 | 28.85 | 29.20 | 28.70 | 28.93 | 32,152 | +0.69(+2.44%) |