Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.93 | 27.96 | 27.45 | 27.55 | 233,676 | -0.22(-0.78%) |
Jan 30, 2012 | 27.60 | 27.76 | 27.39 | 27.76 | 284,249 | -0.13(-0.46%) |
Jan 27, 2012 | 27.82 | 28.01 | 27.81 | 27.89 | 209,136 | -0.06(-0.22%) |
Jan 26, 2012 | 28.52 | 28.55 | 27.87 | 27.95 | 261,821 | -0.45(-1.58%) |
Jan 25, 2012 | 27.98 | 28.44 | 27.67 | 28.40 | 201,776 | +0.37(+1.31%) |
Jan 24, 2012 | 27.84 | 28.06 | 27.78 | 28.03 | 111,998 | -0.07(-0.27%) |
Jan 23, 2012 | 27.97 | 28.18 | 27.94 | 28.11 | 385,570 | +0.21(+0.75%) |
Jan 20, 2012 | 27.93 | 28.01 | 27.70 | 27.90 | 107,497 | -0.04(-0.15%) |
Jan 19, 2012 | 27.93 | 28.03 | 27.80 | 27.94 | 158,812 | +0.13(+0.46%) |
Jan 18, 2012 | 27.25 | 27.81 | 27.22 | 27.81 | 162,072 | +0.45(+1.66%) |
Jan 17, 2012 | 27.48 | 27.58 | 27.28 | 27.36 | 181,432 | +0.19(+0.70%) |
Jan 13, 2012 | 27.10 | 27.17 | 26.89 | 27.17 | 164,589 | -0.10(-0.37%) |
Jan 12, 2012 | 27.39 | 27.49 | 27.19 | 27.27 | 335,857 | -0.27(-0.99%) |
Jan 11, 2012 | 27.76 | 27.78 | 27.45 | 27.54 | 130,784 | -0.37(-1.31%) |
Jan 10, 2012 | 28.01 | 28.10 | 27.83 | 27.91 | 576,683 | +0.24(+0.86%) |
Jan 09, 2012 | 27.53 | 27.71 | 27.53 | 27.67 | 326,913 | +0.14(+0.52%) |
Jan 06, 2012 | 27.71 | 27.75 | 27.50 | 27.53 | 172,364 | -0.13(-0.47%) |
Jan 05, 2012 | 27.67 | 27.72 | 27.38 | 27.65 | 353,481 | -0.16(-0.56%) |
Jan 04, 2012 | 27.63 | 27.86 | 27.52 | 27.81 | 172,449 | +0.77(+2.84%) |
Dec 30, 2011 | 27.04 | 27.16 | 27.03 | 27.04 | 251,558 | -0.01(-0.05%) |
Dec 29, 2011 | 26.78 | 27.10 | 26.78 | 27.06 | 146,673 | +0.29(+1.07%) |
Dec 28, 2011 | 27.29 | 27.34 | 26.74 | 26.77 | 172,785 | -0.52(-1.89%) |
Dec 27, 2011 | 27.22 | 27.40 | 27.19 | 27.29 | 136,349 | +0.05(+0.17%) |
Dec 23, 2011 | 27.15 | 27.24 | 27.03 | 27.24 | 91,396 | +0.53(+1.97%) |
Dec 21, 2011 | 26.42 | 26.78 | 26.28 | 26.71 | 209,911 | +0.29(+1.10%) |
Dec 20, 2011 | 25.88 | 26.47 | 25.88 | 26.42 | 200,207 | +1.01(+3.97%) |
Dec 19, 2011 | 25.87 | 25.90 | 25.35 | 25.41 | 591,127 | -0.43(-1.68%) |
Dec 16, 2011 | 25.80 | 25.95 | 25.60 | 25.85 | 152,516 | +0.27(+1.06%) |
Dec 15, 2011 | 25.91 | 25.99 | 25.50 | 25.58 | 212,283 | -0.08(-0.32%) |
Dec 14, 2011 | 26.06 | 26.19 | 25.52 | 25.66 | 228,802 | -0.74(-2.79%) |
Dec 13, 2011 | 26.77 | 27.13 | 26.23 | 26.40 | 112,102 | -0.22(-0.84%) |
Dec 12, 2011 | 27.00 | 27.00 | 26.27 | 26.62 | 127,351 | -0.64(-2.36%) |
Dec 09, 2011 | 26.81 | 27.34 | 26.78 | 27.26 | 187,221 | +0.61(+2.28%) |
Dec 08, 2011 | 27.17 | 27.32 | 26.59 | 26.65 | 254,266 | -0.70(-2.57%) |
Dec 07, 2011 | 27.51 | 27.58 | 27.17 | 27.36 | 278,077 | -0.23(-0.83%) |
Dec 06, 2011 | 27.52 | 27.80 | 27.36 | 27.59 | 167,409 | +0.03(+0.10%) |
Dec 05, 2011 | 27.65 | 27.86 | 27.34 | 27.56 | 172,930 | +0.36(+1.32%) |
Dec 02, 2011 | 27.52 | 27.60 | 27.17 | 27.20 | 309,842 | -0.02(-0.07%) |
Dec 01, 2011 | 27.26 | 27.55 | 27.09 | 27.22 | 2,282,714 | -0.12(-0.45%) |
Nov 30, 2011 | 26.86 | 27.41 | 26.85 | 27.34 | 231,140 | +1.35(+5.18%) |
Nov 29, 2011 | 25.71 | 26.19 | 25.64 | 26.00 | 355,265 | +0.41(+1.59%) |
Nov 28, 2011 | 25.56 | 25.79 | 25.41 | 25.59 | 244,055 | +0.86(+3.47%) |
Nov 25, 2011 | 24.87 | 25.14 | 24.73 | 24.73 | 118,192 | -0.18(-0.73%) |
Nov 23, 2011 | 25.30 | 25.33 | 24.91 | 24.91 | 490,373 | -0.77(-3.00%) |
Nov 22, 2011 | 25.83 | 26.02 | 25.52 | 25.69 | 233,853 | -0.27(-1.04%) |
Nov 21, 2011 | 25.94 | 26.05 | 25.54 | 25.96 | 187,546 | -0.44(-1.67%) |
Nov 18, 2011 | 26.70 | 26.79 | 26.21 | 26.40 | 194,048 | -0.12(-0.46%) |
Nov 17, 2011 | 27.07 | 27.25 | 26.31 | 26.52 | 444,291 | -0.63(-2.32%) |
Nov 16, 2011 | 27.21 | 27.78 | 27.07 | 27.15 | 308,083 | -0.32(-1.18%) |
Nov 15, 2011 | 27.36 | 27.68 | 27.26 | 27.47 | 256,313 | +0.00(+0.00%) |
Nov 14, 2011 | 27.64 | 27.69 | 27.24 | 27.47 | 179,869 | -0.33(-1.19%) |
Nov 11, 2011 | 27.61 | 27.91 | 27.61 | 27.80 | 399,003 | +0.51(+1.88%) |
Nov 10, 2011 | 27.21 | 27.46 | 26.77 | 27.29 | 455,547 | +0.48(+1.79%) |
Nov 09, 2011 | 27.18 | 27.48 | 26.77 | 26.81 | 728,171 | -1.21(-4.32%) |
Nov 08, 2011 | 27.81 | 28.05 | 27.46 | 28.02 | 257,267 | +0.41(+1.47%) |
Nov 07, 2011 | 27.51 | 27.75 | 27.14 | 27.61 | 265,926 | +0.17(+0.62%) |
Nov 04, 2011 | 27.20 | 27.49 | 26.96 | 27.44 | 292,302 | +0.01(+0.05%) |
Nov 03, 2011 | 27.12 | 27.49 | 26.78 | 27.43 | 376,270 | +0.63(+2.35%) |
Nov 02, 2011 | 26.63 | 26.86 | 26.42 | 26.80 | 504,264 | +0.74(+2.86%) |