Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.59 | 30.76 | 30.36 | 30.70 | 24,261 | +0.32(+1.07%) |
Jan 30, 2012 | 30.46 | 30.73 | 30.27 | 30.37 | 22,555 | -0.39(-1.26%) |
Jan 27, 2012 | 30.67 | 30.88 | 30.45 | 30.76 | 26,446 | +0.02(+0.06%) |
Jan 26, 2012 | 30.45 | 30.88 | 30.37 | 30.74 | 37,926 | +0.29(+0.95%) |
Jan 25, 2012 | 30.44 | 30.74 | 30.09 | 30.45 | 58,120 | -0.06(-0.20%) |
Jan 24, 2012 | 30.17 | 30.71 | 29.81 | 30.51 | 93,820 | +0.04(+0.14%) |
Jan 23, 2012 | 30.70 | 30.90 | 30.29 | 30.47 | 37,358 | -0.35(-1.14%) |
Jan 20, 2012 | 30.62 | 30.95 | 30.61 | 30.82 | 37,879 | +0.09(+0.29%) |
Jan 19, 2012 | 30.74 | 30.75 | 30.47 | 30.73 | 31,723 | +0.02(+0.06%) |
Jan 18, 2012 | 30.14 | 30.72 | 29.90 | 30.71 | 25,323 | +0.37(+1.22%) |
Jan 17, 2012 | 30.24 | 30.55 | 29.97 | 30.35 | 82,422 | +0.18(+0.61%) |
Jan 13, 2012 | 30.06 | 30.45 | 29.91 | 30.16 | 28,074 | -0.22(-0.72%) |
Jan 12, 2012 | 30.37 | 30.50 | 29.94 | 30.38 | 39,994 | +0.00(+0.00%) |
Jan 11, 2012 | 30.24 | 30.44 | 29.98 | 30.38 | 35,531 | -0.04(-0.14%) |
Jan 10, 2012 | 30.36 | 30.66 | 30.03 | 30.42 | 30,884 | +0.42(+1.41%) |
Jan 09, 2012 | 30.21 | 30.27 | 29.64 | 30.00 | 48,146 | -0.22(-0.73%) |
Jan 06, 2012 | 30.26 | 30.42 | 29.88 | 30.22 | 33,802 | -0.09(-0.29%) |
Jan 05, 2012 | 29.66 | 30.43 | 28.98 | 30.31 | 60,311 | +0.48(+1.62%) |
Jan 04, 2012 | 29.69 | 30.14 | 29.69 | 29.83 | 43,616 | +0.01(+0.03%) |
Dec 30, 2011 | 30.14 | 30.27 | 29.80 | 29.82 | 67,063 | -0.33(-1.08%) |
Dec 29, 2011 | 29.75 | 30.30 | 29.75 | 30.14 | 28,125 | +0.47(+1.57%) |
Dec 28, 2011 | 29.87 | 30.18 | 29.38 | 29.68 | 54,362 | -0.16(-0.53%) |
Dec 27, 2011 | 29.75 | 29.93 | 29.27 | 29.84 | 35,717 | -0.10(-0.32%) |
Dec 23, 2011 | 30.25 | 30.29 | 29.83 | 29.93 | 50,946 | -0.01(-0.03%) |
Dec 21, 2011 | 29.66 | 29.97 | 29.20 | 29.94 | 104,517 | +0.26(+0.89%) |
Dec 20, 2011 | 29.02 | 29.83 | 28.99 | 29.68 | 112,261 | +1.19(+4.19%) |
Dec 19, 2011 | 29.26 | 29.62 | 28.39 | 28.48 | 40,578 | -0.51(-1.74%) |
Dec 16, 2011 | 29.10 | 29.26 | 28.68 | 28.99 | 187,080 | +0.29(+1.00%) |
Dec 15, 2011 | 28.68 | 29.09 | 28.48 | 28.70 | 51,645 | +0.45(+1.59%) |
Dec 14, 2011 | 28.19 | 28.52 | 28.09 | 28.25 | 57,662 | -0.18(-0.65%) |
Dec 13, 2011 | 29.00 | 29.12 | 28.25 | 28.44 | 86,327 | -0.32(-1.10%) |
Dec 12, 2011 | 28.77 | 28.83 | 28.34 | 28.75 | 54,429 | -0.31(-1.06%) |
Dec 09, 2011 | 28.11 | 29.37 | 27.79 | 29.06 | 113,131 | +1.12(+3.99%) |
Dec 08, 2011 | 28.01 | 28.68 | 27.57 | 27.95 | 75,608 | -0.26(-0.93%) |
Dec 07, 2011 | 28.55 | 28.55 | 28.06 | 28.21 | 77,986 | -0.42(-1.47%) |
Dec 06, 2011 | 28.09 | 28.73 | 27.85 | 28.63 | 100,917 | +0.52(+1.84%) |
Dec 05, 2011 | 27.52 | 28.11 | 27.02 | 28.11 | 198,479 | +0.97(+3.56%) |
Dec 02, 2011 | 27.97 | 28.07 | 27.07 | 27.15 | 71,386 | -0.65(-2.34%) |
Dec 01, 2011 | 28.31 | 28.31 | 27.54 | 27.80 | 73,657 | -0.64(-2.26%) |
Nov 30, 2011 | 28.29 | 28.63 | 27.89 | 28.44 | 127,964 | +1.05(+3.85%) |
Nov 29, 2011 | 28.14 | 28.42 | 27.21 | 27.38 | 97,178 | -0.67(-2.38%) |
Nov 28, 2011 | 28.12 | 28.29 | 27.67 | 28.05 | 86,552 | +0.71(+2.60%) |
Nov 25, 2011 | 27.51 | 28.00 | 27.34 | 27.34 | 26,716 | -0.26(-0.95%) |
Nov 23, 2011 | 27.74 | 28.07 | 27.38 | 27.60 | 70,246 | -0.33(-1.20%) |
Nov 22, 2011 | 27.81 | 28.18 | 27.70 | 27.94 | 158,474 | +0.21(+0.76%) |
Nov 21, 2011 | 28.41 | 28.75 | 27.68 | 27.73 | 75,308 | -1.07(-3.72%) |
Nov 18, 2011 | 28.88 | 29.05 | 28.28 | 28.80 | 110,851 | -0.04(-0.15%) |
Nov 17, 2011 | 29.38 | 29.48 | 28.63 | 28.84 | 93,258 | -0.54(-1.85%) |
Nov 16, 2011 | 29.98 | 30.04 | 29.28 | 29.39 | 124,822 | -0.84(-2.79%) |
Nov 15, 2011 | 29.82 | 30.55 | 29.70 | 30.23 | 80,055 | +0.32(+1.06%) |
Nov 14, 2011 | 30.42 | 30.55 | 29.81 | 29.91 | 63,788 | -0.59(-1.93%) |
Nov 11, 2011 | 30.37 | 30.65 | 30.29 | 30.50 | 39,823 | +0.34(+1.14%) |
Nov 10, 2011 | 30.45 | 30.45 | 29.89 | 30.16 | 40,791 | +0.16(+0.53%) |
Nov 09, 2011 | 30.70 | 30.93 | 29.96 | 30.00 | 72,287 | -1.45(-4.61%) |
Nov 08, 2011 | 31.28 | 31.57 | 30.88 | 31.45 | 53,337 | +0.34(+1.10%) |
Nov 07, 2011 | 31.14 | 31.20 | 30.38 | 31.11 | 45,859 | -0.10(-0.31%) |
Nov 04, 2011 | 31.17 | 31.39 | 30.84 | 31.21 | 79,363 | -0.23(-0.73%) |
Nov 03, 2011 | 31.42 | 31.77 | 31.14 | 31.43 | 89,243 | +0.13(+0.42%) |
Nov 02, 2011 | 31.16 | 31.47 | 30.72 | 31.30 | 160,736 | +0.46(+1.48%) |