Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.90 | 34.90 | 34.90 | 0 | +0.80(+2.35%) | |
Jan 30, 2012 | 33.95 | 34.10 | 33.95 | 34.10 | 420 | -1.17(-3.32%) |
Jan 27, 2012 | 35.05 | 35.27 | 35.00 | 35.27 | 1,830 | +1.39(+4.10%) |
Jan 26, 2012 | 34.25 | 34.50 | 33.88 | 33.88 | 1,200 | +0.43(+1.29%) |
Jan 25, 2012 | 33.10 | 33.45 | 33.10 | 33.45 | 980 | +0.20(+0.60%) |
Jan 24, 2012 | 33.20 | 33.45 | 33.20 | 33.25 | 1,859 | +0.31(+0.94%) |
Jan 23, 2012 | 32.82 | 32.94 | 32.82 | 32.94 | 1,200 | +0.11(+0.34%) |
Jan 20, 2012 | 33.00 | 33.00 | 32.80 | 32.83 | 1,050 | -0.07(-0.21%) |
Jan 19, 2012 | 33.25 | 33.25 | 32.51 | 32.90 | 3,950 | -0.36(-1.08%) |
Jan 18, 2012 | 32.94 | 33.45 | 32.76 | 33.26 | 25,200 | +1.11(+3.45%) |
Jan 17, 2012 | 31.75 | 32.40 | 31.75 | 32.15 | 1,533 | +0.49(+1.55%) |
Jan 13, 2012 | 31.55 | 31.66 | 31.55 | 31.66 | 400 | +0.41(+1.31%) |
Jan 12, 2012 | 31.50 | 31.50 | 31.25 | 31.25 | 1,000 | +0.62(+2.02%) |
Jan 11, 2012 | 30.34 | 30.63 | 30.34 | 30.63 | 4,500 | -0.52(-1.67%) |
Jan 10, 2012 | 31.15 | 31.15 | 31.15 | 31.15 | 540 | -0.04(-0.13%) |
Jan 09, 2012 | 31.05 | 31.19 | 31.05 | 31.19 | 3,000 | +0.85(+2.80%) |
Jan 06, 2012 | 30.14 | 30.34 | 30.14 | 30.34 | 995 | -0.43(-1.40%) |
Jan 05, 2012 | 30.77 | 30.77 | 30.77 | 30.77 | 200 | +0.07(+0.23%) |
Jan 04, 2012 | 31.02 | 31.02 | 30.70 | 30.70 | 323 | +0.65(+2.16%) |
Dec 30, 2011 | 29.77 | 30.05 | 29.77 | 30.05 | 1,380 | +0.33(+1.11%) |
Dec 29, 2011 | 29.75 | 29.75 | 29.72 | 29.72 | 670 | +0.62(+2.13%) |
Dec 28, 2011 | 29.64 | 29.65 | 29.10 | 29.10 | 1,960 | -0.70(-2.35%) |
Dec 27, 2011 | 29.80 | 29.80 | 29.80 | 29.80 | 200 | +0.15(+0.51%) |
Dec 23, 2011 | 29.24 | 29.65 | 29.24 | 29.65 | 1,660 | +0.30(+1.02%) |
Dec 21, 2011 | 28.50 | 29.35 | 28.50 | 29.35 | 1,575 | +1.38(+4.93%) |
Dec 20, 2011 | 28.40 | 28.84 | 27.97 | 27.97 | 2,808 | +0.47(+1.71%) |
Dec 19, 2011 | 27.85 | 28.05 | 27.45 | 27.50 | 5,230 | -0.60(-2.14%) |
Dec 16, 2011 | 28.50 | 28.50 | 28.10 | 28.10 | 2,505 | -0.11(-0.39%) |
Dec 15, 2011 | 28.53 | 28.53 | 28.21 | 28.21 | 575 | -0.89(-3.06%) |
Dec 14, 2011 | 29.30 | 29.35 | 29.10 | 29.10 | 1,490 | -1.45(-4.75%) |
Dec 13, 2011 | 30.38 | 30.55 | 30.38 | 30.55 | 865 | +0.17(+0.56%) |
Dec 12, 2011 | 30.35 | 30.40 | 30.30 | 30.38 | 6,050 | -0.37(-1.20%) |
Dec 09, 2011 | 31.05 | 31.05 | 30.75 | 30.75 | 2,300 | -0.30(-0.97%) |
Dec 08, 2011 | 30.95 | 31.21 | 30.95 | 31.05 | 1,400 | +0.15(+0.49%) |
Dec 07, 2011 | 31.00 | 31.10 | 30.90 | 30.90 | 1,050 | +0.10(+0.32%) |
Dec 06, 2011 | 30.85 | 30.85 | 30.80 | 30.80 | 2,550 | +1.15(+3.88%) |
Dec 05, 2011 | 30.10 | 30.10 | 29.65 | 29.65 | 1,800 | -1.23(-3.98%) |
Dec 02, 2011 | 31.65 | 31.65 | 30.77 | 30.88 | 3,550 | -0.77(-2.43%) |
Dec 01, 2011 | 31.80 | 31.80 | 31.65 | 31.65 | 1,000 | -0.18(-0.57%) |
Nov 30, 2011 | 31.55 | 31.88 | 31.55 | 31.83 | 3,116 | +1.39(+4.57%) |
Nov 29, 2011 | 30.55 | 30.92 | 30.44 | 30.44 | 2,290 | -0.56(-1.81%) |
Nov 28, 2011 | 30.90 | 31.00 | 30.85 | 31.00 | 900 | +1.12(+3.75%) |
Nov 25, 2011 | 29.80 | 29.88 | 29.35 | 29.88 | 2,800 | -0.10(-0.33%) |
Nov 23, 2011 | 29.95 | 29.99 | 29.45 | 29.98 | 4,800 | -0.77(-2.50%) |
Nov 22, 2011 | 30.85 | 30.90 | 30.30 | 30.75 | 3,530 | -0.31(-1.00%) |
Nov 21, 2011 | 31.06 | 31.06 | 31.06 | 31.06 | 100 | +0.00(+0.00%) |
Nov 18, 2011 | 31.55 | 31.55 | 31.00 | 31.06 | 3,560 | -0.43(-1.37%) |
Nov 17, 2011 | 32.25 | 32.25 | 31.30 | 31.49 | 1,100 | -1.27(-3.88%) |
Nov 16, 2011 | 33.11 | 33.18 | 32.76 | 32.76 | 13,550 | -1.69(-4.91%) |
Nov 14, 2011 | 34.45 | 34.45 | 34.45 | 0 | -0.45(-1.29%) | |
Nov 11, 2011 | 34.75 | 35.05 | 34.68 | 34.90 | 2,000 | +0.54(+1.57%) |
Nov 10, 2011 | 34.16 | 34.36 | 34.16 | 34.36 | 700 | +0.24(+0.70%) |
Nov 09, 2011 | 34.40 | 34.40 | 34.00 | 34.12 | 500 | -1.48(-4.16%) |
Nov 08, 2011 | 35.10 | 35.60 | 35.00 | 35.60 | 11,700 | +0.96(+2.77%) |
Nov 07, 2011 | 34.85 | 34.85 | 34.64 | 34.64 | 3,700 | +0.13(+0.38%) |
Nov 04, 2011 | 34.20 | 34.51 | 34.20 | 34.51 | 2,200 | +1.01(+3.01%) |
Nov 03, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 400 | -0.70(-2.05%) |
Nov 02, 2011 | 33.60 | 34.20 | 33.45 | 34.20 | 475 | +2.05(+6.38%) |