Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.00 | 29.26 | 28.90 | 29.26 | 80,760 | +0.26(+0.90%) |
Jan 30, 2012 | 28.88 | 29.00 | 28.77 | 29.00 | 66,374 | +0.19(+0.66%) |
Jan 27, 2012 | 28.90 | 28.90 | 28.75 | 28.81 | 30,748 | +0.01(+0.03%) |
Jan 26, 2012 | 29.00 | 29.00 | 28.75 | 28.80 | 208,505 | -0.10(-0.35%) |
Jan 25, 2012 | 28.80 | 28.94 | 28.64 | 28.90 | 188,457 | +0.10(+0.35%) |
Jan 24, 2012 | 29.01 | 29.15 | 28.73 | 28.80 | 261,276 | -0.15(-0.52%) |
Jan 23, 2012 | 29.11 | 29.46 | 28.95 | 28.95 | 150,104 | -0.11(-0.38%) |
Jan 20, 2012 | 29.02 | 29.20 | 28.83 | 29.06 | 53,508 | +0.02(+0.07%) |
Jan 19, 2012 | 29.39 | 29.39 | 28.65 | 29.04 | 99,714 | +0.02(+0.07%) |
Jan 18, 2012 | 29.44 | 29.45 | 29.02 | 29.02 | 82,245 | -0.43(-1.46%) |
Jan 17, 2012 | 29.32 | 29.50 | 29.29 | 29.45 | 159,368 | +0.13(+0.44%) |
Jan 16, 2012 | 29.54 | 29.54 | 29.25 | 29.32 | 26,206 | +0.08(+0.27%) |
Jan 13, 2012 | 29.28 | 29.44 | 29.13 | 29.24 | 101,166 | +0.15(+0.52%) |
Jan 12, 2012 | 29.27 | 29.28 | 28.90 | 29.09 | 191,651 | -0.06(-0.21%) |
Jan 11, 2012 | 28.96 | 29.41 | 28.95 | 29.15 | 113,661 | +0.02(+0.07%) |
Jan 10, 2012 | 29.60 | 29.79 | 28.93 | 29.13 | 263,910 | -0.59(-1.99%) |
Jan 09, 2012 | 29.80 | 30.00 | 29.42 | 29.72 | 428,904 | +0.32(+1.09%) |
Jan 06, 2012 | 29.18 | 29.48 | 29.01 | 29.40 | 105,336 | +0.31(+1.07%) |
Jan 05, 2012 | 28.88 | 29.13 | 28.50 | 29.09 | 261,862 | +0.19(+0.66%) |
Jan 04, 2012 | 28.49 | 28.98 | 28.25 | 28.90 | 96,191 | +0.73(+2.59%) |
Dec 30, 2011 | 28.45 | 28.42 | 28.09 | 28.17 | 25,070 | -0.18(-0.63%) |
Dec 29, 2011 | 28.39 | 28.40 | 28.24 | 28.35 | 65,041 | +0.07(+0.25%) |
Dec 28, 2011 | 28.29 | 28.42 | 27.95 | 28.28 | 70,634 | +1.04(+3.82%) |
Dec 23, 2011 | 27.33 | 27.24 | 27.24 | 27.24 | 47,536 | +0.11(+0.41%) |
Dec 21, 2011 | 27.07 | 27.14 | 26.92 | 27.13 | 44,073 | +0.13(+0.48%) |
Dec 20, 2011 | 27.09 | 27.12 | 26.92 | 27.00 | 25,755 | +0.04(+0.15%) |
Dec 19, 2011 | 27.05 | 27.09 | 26.90 | 26.96 | 44,701 | -0.01(-0.04%) |
Dec 16, 2011 | 26.82 | 27.08 | 26.78 | 26.97 | 19,957 | +0.03(+0.11%) |
Dec 15, 2011 | 26.64 | 27.22 | 26.62 | 26.94 | 51,106 | +0.41(+1.55%) |
Dec 14, 2011 | 27.08 | 27.08 | 26.45 | 26.53 | 33,849 | -0.42(-1.56%) |
Dec 13, 2011 | 26.79 | 26.97 | 26.51 | 26.95 | 88,665 | +0.27(+1.01%) |
Dec 12, 2011 | 26.59 | 26.80 | 26.48 | 26.68 | 77,708 | +0.23(+0.87%) |
Dec 09, 2011 | 26.70 | 26.84 | 26.35 | 26.45 | 39,719 | -0.16(-0.60%) |
Dec 08, 2011 | 26.15 | 26.61 | 26.00 | 26.61 | 72,733 | +0.41(+1.56%) |
Dec 07, 2011 | 26.46 | 26.48 | 26.10 | 26.20 | 86,422 | -0.22(-0.83%) |
Dec 06, 2011 | 26.78 | 26.78 | 26.39 | 26.42 | 68,440 | -0.25(-0.94%) |
Dec 05, 2011 | 26.21 | 26.67 | 26.21 | 26.67 | 143,804 | +0.40(+1.52%) |
Dec 02, 2011 | 26.25 | 26.40 | 26.08 | 26.27 | 43,053 | +0.26(+1.00%) |
Dec 01, 2011 | 26.25 | 26.25 | 25.97 | 26.01 | 33,600 | -0.15(-0.57%) |
Nov 30, 2011 | 26.20 | 26.30 | 25.91 | 26.16 | 88,509 | +0.12(+0.46%) |
Nov 29, 2011 | 26.38 | 26.42 | 25.81 | 26.04 | 56,753 | -0.36(-1.36%) |
Nov 28, 2011 | 26.52 | 26.68 | 26.38 | 26.40 | 119,314 | -0.11(-0.41%) |
Nov 25, 2011 | 26.48 | 26.75 | 26.39 | 26.51 | 44,491 | -0.09(-0.34%) |
Nov 24, 2011 | 26.50 | 26.79 | 26.30 | 26.60 | 38,469 | +0.25(+0.95%) |
Nov 23, 2011 | 26.25 | 26.41 | 26.14 | 26.35 | 118,463 | +0.10(+0.38%) |
Nov 22, 2011 | 26.28 | 26.42 | 26.23 | 26.25 | 218,519 | -0.10(-0.38%) |
Nov 21, 2011 | 26.35 | 26.40 | 26.15 | 26.35 | 64,802 | +0.15(+0.57%) |
Nov 18, 2011 | 26.34 | 26.40 | 26.19 | 26.20 | 76,943 | -0.15(-0.57%) |
Nov 17, 2011 | 26.44 | 26.50 | 26.24 | 26.35 | 107,569 | -0.01(-0.04%) |
Nov 16, 2011 | 26.73 | 26.78 | 26.35 | 26.36 | 104,019 | -0.37(-1.38%) |
Nov 15, 2011 | 26.85 | 27.23 | 26.72 | 26.73 | 90,884 | +0.03(+0.11%) |
Nov 14, 2011 | 26.64 | 26.85 | 26.55 | 26.70 | 75,694 | +0.10(+0.38%) |
Nov 11, 2011 | 26.54 | 26.75 | 26.38 | 26.60 | 61,180 | +0.30(+1.14%) |
Nov 10, 2011 | 26.48 | 26.67 | 26.28 | 26.30 | 95,518 | -0.01(-0.04%) |
Nov 09, 2011 | 26.20 | 26.44 | 25.96 | 26.31 | 86,240 | +0.26(+1.00%) |
Nov 08, 2011 | 26.17 | 26.24 | 25.90 | 26.05 | 118,827 | +0.07(+0.27%) |
Nov 07, 2011 | 26.05 | 26.46 | 25.96 | 25.98 | 171,666 | +0.08(+0.31%) |
Nov 04, 2011 | 25.60 | 26.05 | 25.60 | 25.90 | 106,401 | +0.33(+1.29%) |
Nov 03, 2011 | 25.41 | 25.70 | 25.26 | 25.57 | 65,201 | +0.18(+0.71%) |
Nov 02, 2011 | 25.65 | 25.77 | 25.31 | 25.39 | 53,939 | -0.08(-0.31%) |