Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.57 | 29.73 | 29.49 | 29.65 | 2,613 | +0.25(+0.86%) |
Jan 30, 2012 | 29.44 | 29.47 | 29.30 | 29.40 | 2,228 | -0.16(-0.55%) |
Jan 27, 2012 | 29.43 | 29.56 | 29.43 | 29.56 | 3,238 | +0.37(+1.25%) |
Jan 26, 2012 | 29.36 | 29.36 | 29.20 | 29.20 | 3,721 | -0.40(-1.34%) |
Jan 25, 2012 | 29.24 | 29.59 | 29.24 | 29.59 | 442 | +0.21(+0.73%) |
Jan 24, 2012 | 29.24 | 29.42 | 29.24 | 29.38 | 6,120 | +0.05(+0.16%) |
Jan 23, 2012 | 29.52 | 29.58 | 29.22 | 29.33 | 5,965 | -0.05(-0.16%) |
Jan 20, 2012 | 29.62 | 29.62 | 29.36 | 29.38 | 2,310 | -0.21(-0.70%) |
Jan 19, 2012 | 29.37 | 29.65 | 29.37 | 29.59 | 6,033 | +0.05(+0.16%) |
Jan 18, 2012 | 29.47 | 29.60 | 29.45 | 29.54 | 3,735 | +0.21(+0.72%) |
Jan 17, 2012 | 29.50 | 29.53 | 29.31 | 29.33 | 28,287 | +0.10(+0.35%) |
Jan 13, 2012 | 29.05 | 29.23 | 29.02 | 29.23 | 3,033 | -0.03(-0.09%) |
Jan 12, 2012 | 29.21 | 29.32 | 29.13 | 29.26 | 3,473 | -0.14(-0.48%) |
Jan 11, 2012 | 29.28 | 29.40 | 29.28 | 29.40 | 1,172 | +0.04(+0.12%) |
Jan 10, 2012 | 29.33 | 29.36 | 29.27 | 29.36 | 1,250 | +0.12(+0.41%) |
Jan 09, 2012 | 28.91 | 29.29 | 28.91 | 29.24 | 5,916 | +0.00(+0.00%) |
Jan 06, 2012 | 28.93 | 29.27 | 28.93 | 29.24 | 1,270 | +0.31(+1.07%) |
Jan 05, 2012 | 28.48 | 28.94 | 28.45 | 28.93 | 4,229 | +0.24(+0.83%) |
Jan 04, 2012 | 28.68 | 28.69 | 28.50 | 28.69 | 9,945 | +0.00(+0.01%) |
Dec 30, 2011 | 28.77 | 28.78 | 28.65 | 28.69 | 4,961 | -0.08(-0.28%) |
Dec 29, 2011 | 28.64 | 28.78 | 28.64 | 28.77 | 2,677 | +0.26(+0.91%) |
Dec 28, 2011 | 28.88 | 28.88 | 28.49 | 28.51 | 1,677 | -0.44(-1.52%) |
Dec 27, 2011 | 28.95 | 29.00 | 28.91 | 28.95 | 2,770 | +0.20(+0.70%) |
Dec 23, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 623 | +0.25(+0.88%) |
Dec 21, 2011 | 28.21 | 28.50 | 28.21 | 28.50 | 2,833 | +0.15(+0.54%) |
Dec 20, 2011 | 28.01 | 28.35 | 28.00 | 28.35 | 5,447 | +0.71(+2.55%) |
Dec 19, 2011 | 27.77 | 27.89 | 27.64 | 27.64 | 950 | -0.09(-0.31%) |
Dec 16, 2011 | 27.91 | 27.91 | 27.63 | 27.73 | 4,251 | +0.19(+0.67%) |
Dec 15, 2011 | 27.43 | 27.54 | 27.36 | 27.54 | 2,268 | +0.28(+1.03%) |
Dec 14, 2011 | 27.20 | 27.30 | 27.14 | 27.26 | 64,347 | -0.10(-0.37%) |
Dec 13, 2011 | 27.84 | 27.85 | 27.36 | 27.36 | 6,889 | -0.21(-0.76%) |
Dec 12, 2011 | 27.73 | 27.78 | 27.54 | 27.57 | 3,020 | -0.54(-1.92%) |
Dec 09, 2011 | 27.55 | 28.16 | 27.55 | 28.11 | 5,834 | +0.41(+1.48%) |
Dec 08, 2011 | 28.05 | 28.06 | 27.58 | 27.70 | 2,661 | -0.57(-2.00%) |
Dec 07, 2011 | 28.17 | 28.27 | 28.09 | 28.27 | 2,264 | -0.06(-0.19%) |
Dec 06, 2011 | 28.35 | 28.39 | 28.15 | 28.32 | 2,463 | +0.04(+0.14%) |
Dec 05, 2011 | 28.42 | 28.58 | 28.20 | 28.28 | 4,120 | +0.15(+0.53%) |
Dec 02, 2011 | 28.54 | 28.54 | 28.03 | 28.13 | 8,186 | -0.26(-0.92%) |
Dec 01, 2011 | 28.41 | 28.43 | 28.27 | 28.39 | 2,459 | +0.14(+0.48%) |
Nov 30, 2011 | 28.01 | 28.25 | 27.99 | 28.25 | 2,569 | +1.07(+3.95%) |
Nov 29, 2011 | 27.40 | 27.40 | 27.10 | 27.18 | 3,426 | +0.01(+0.04%) |
Nov 28, 2011 | 27.20 | 27.22 | 26.96 | 27.17 | 17,122 | +0.67(+2.53%) |
Nov 25, 2011 | 26.59 | 26.59 | 26.50 | 26.50 | 1,200 | -0.10(-0.38%) |
Nov 23, 2011 | 26.66 | 26.66 | 26.50 | 26.60 | 2,268 | -0.42(-1.55%) |
Nov 22, 2011 | 26.97 | 27.12 | 26.94 | 27.02 | 1,812 | -0.06(-0.22%) |
Nov 21, 2011 | 26.99 | 27.14 | 26.94 | 27.08 | 12,308 | -0.35(-1.28%) |
Nov 18, 2011 | 27.66 | 27.71 | 27.43 | 27.43 | 3,595 | -0.08(-0.29%) |
Nov 17, 2011 | 27.89 | 27.89 | 27.51 | 27.51 | 6,173 | -0.83(-2.94%) |
Nov 16, 2011 | 28.16 | 28.35 | 28.16 | 28.34 | 1,908 | -0.24(-0.84%) |
Nov 15, 2011 | 28.16 | 28.58 | 28.16 | 28.58 | 2,194 | +0.20(+0.72%) |
Nov 14, 2011 | 28.45 | 28.45 | 28.35 | 28.38 | 2,090 | -0.12(-0.44%) |
Nov 11, 2011 | 28.29 | 28.58 | 28.29 | 28.50 | 1,954 | +0.59(+2.13%) |
Nov 10, 2011 | 28.03 | 28.07 | 27.90 | 27.91 | 7,988 | +0.17(+0.61%) |
Nov 09, 2011 | 27.95 | 28.09 | 27.68 | 27.74 | 4,079 | -0.86(-3.01%) |
Nov 08, 2011 | 28.33 | 28.60 | 28.27 | 28.60 | 3,857 | +0.41(+1.45%) |
Nov 07, 2011 | 28.08 | 28.19 | 27.95 | 28.19 | 1,193 | +0.11(+0.38%) |
Nov 04, 2011 | 27.94 | 28.09 | 27.87 | 28.08 | 1,326 | -0.13(-0.45%) |
Nov 03, 2011 | 28.15 | 28.22 | 27.94 | 28.21 | 8,866 | +0.37(+1.33%) |
Nov 02, 2011 | 27.72 | 27.86 | 27.72 | 27.84 | 1,115 | +0.28(+1.02%) |