Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.72 | 31.84 | 31.19 | 31.48 | 11,414 | +0.41(+1.31%) |
Jan 30, 2012 | 31.94 | 31.94 | 31.00 | 31.07 | 16,358 | -1.13(-3.50%) |
Jan 27, 2012 | 32.79 | 32.82 | 32.15 | 32.20 | 88,197 | -1.26(-3.75%) |
Jan 26, 2012 | 33.57 | 33.68 | 33.23 | 33.46 | 7,605 | +0.06(+0.19%) |
Jan 25, 2012 | 33.18 | 33.39 | 32.85 | 33.39 | 24,871 | +0.41(+1.25%) |
Jan 24, 2012 | 31.69 | 33.10 | 31.65 | 32.98 | 45,415 | +1.91(+6.14%) |
Jan 23, 2012 | 30.78 | 31.28 | 30.77 | 31.07 | 33,732 | +0.03(+0.10%) |
Jan 20, 2012 | 31.54 | 31.54 | 30.91 | 31.04 | 19,873 | -0.56(-1.77%) |
Jan 19, 2012 | 31.68 | 31.78 | 31.42 | 31.60 | 14,147 | +0.28(+0.89%) |
Jan 18, 2012 | 30.83 | 31.32 | 30.77 | 31.32 | 10,890 | +0.32(+1.03%) |
Jan 17, 2012 | 30.84 | 31.15 | 30.64 | 31.00 | 21,047 | +0.03(+0.10%) |
Jan 13, 2012 | 30.79 | 31.02 | 30.49 | 30.97 | 19,915 | -0.77(-2.43%) |
Jan 12, 2012 | 31.99 | 32.05 | 31.58 | 31.74 | 12,995 | -0.42(-1.31%) |
Jan 11, 2012 | 31.55 | 32.22 | 31.19 | 32.16 | 20,421 | -0.06(-0.19%) |
Jan 10, 2012 | 31.20 | 32.24 | 31.15 | 32.22 | 58,125 | +2.59(+8.74%) |
Jan 09, 2012 | 28.53 | 29.94 | 28.53 | 29.63 | 45,931 | +2.35(+8.61%) |
Jan 06, 2012 | 27.65 | 27.70 | 27.28 | 27.28 | 10,621 | -0.12(-0.44%) |
Jan 05, 2012 | 28.28 | 28.28 | 27.34 | 27.40 | 28,277 | -0.72(-2.56%) |
Jan 04, 2012 | 28.54 | 28.58 | 28.12 | 28.12 | 13,562 | -0.63(-2.19%) |
Dec 30, 2011 | 28.81 | 28.86 | 28.50 | 28.75 | 7,500 | +0.41(+1.45%) |
Dec 29, 2011 | 28.61 | 28.67 | 28.24 | 28.34 | 11,481 | -0.63(-2.17%) |
Dec 28, 2011 | 29.70 | 29.71 | 28.81 | 28.97 | 41,619 | -1.31(-4.33%) |
Dec 27, 2011 | 30.70 | 30.70 | 29.84 | 30.28 | 8,171 | +0.28(+0.93%) |
Dec 23, 2011 | 30.07 | 30.38 | 29.95 | 30.00 | 10,079 | -0.45(-1.48%) |
Dec 21, 2011 | 30.13 | 30.60 | 29.95 | 30.45 | 23,712 | +0.69(+2.32%) |
Dec 20, 2011 | 29.07 | 29.80 | 29.07 | 29.76 | 23,162 | +1.56(+5.53%) |
Dec 19, 2011 | 28.80 | 28.91 | 28.12 | 28.20 | 16,989 | -0.39(-1.36%) |
Dec 16, 2011 | 29.35 | 29.42 | 28.47 | 28.59 | 19,519 | -0.71(-2.42%) |
Dec 15, 2011 | 29.97 | 29.97 | 29.00 | 29.30 | 14,076 | -0.59(-1.96%) |
Dec 14, 2011 | 29.49 | 29.90 | 29.35 | 29.89 | 24,574 | -0.70(-2.30%) |
Dec 13, 2011 | 30.21 | 30.85 | 30.21 | 30.59 | 66,841 | +0.83(+2.79%) |
Dec 12, 2011 | 27.43 | 30.60 | 27.23 | 29.76 | 162,451 | +1.58(+5.60%) |
Dec 09, 2011 | 28.82 | 28.82 | 28.00 | 28.18 | 77,147 | -0.80(-2.75%) |
Dec 08, 2011 | 28.80 | 29.21 | 28.32 | 28.98 | 89,660 | -0.32(-1.09%) |
Dec 07, 2011 | 29.93 | 29.93 | 29.08 | 29.30 | 32,470 | -0.50(-1.68%) |
Dec 06, 2011 | 29.80 | 29.91 | 29.47 | 29.80 | 87,226 | -0.20(-0.67%) |
Dec 05, 2011 | 30.69 | 30.69 | 29.83 | 30.00 | 20,328 | -0.50(-1.64%) |
Dec 02, 2011 | 31.20 | 31.21 | 30.33 | 30.50 | 17,522 | -0.85(-2.71%) |
Dec 01, 2011 | 31.39 | 31.54 | 31.16 | 31.35 | 33,595 | -0.23(-0.73%) |
Nov 30, 2011 | 32.09 | 32.09 | 31.42 | 31.58 | 23,377 | -0.43(-1.34%) |
Nov 29, 2011 | 31.56 | 32.07 | 31.42 | 32.01 | 17,055 | -0.29(-0.90%) |
Nov 28, 2011 | 32.55 | 32.74 | 32.20 | 32.30 | 15,275 | -0.33(-1.01%) |
Nov 25, 2011 | 32.64 | 32.66 | 32.47 | 32.63 | 7,410 | -0.30(-0.90%) |
Nov 23, 2011 | 33.03 | 33.04 | 32.81 | 32.93 | 3,355 | -0.35(-1.06%) |
Nov 22, 2011 | 33.54 | 33.87 | 33.04 | 33.28 | 21,755 | +0.48(+1.46%) |
Nov 21, 2011 | 33.15 | 33.22 | 32.69 | 32.80 | 22,100 | -0.70(-2.09%) |
Nov 18, 2011 | 34.01 | 34.01 | 33.40 | 33.50 | 10,803 | -0.62(-1.82%) |
Nov 17, 2011 | 34.38 | 34.42 | 34.10 | 34.12 | 10,905 | -0.73(-2.09%) |
Nov 16, 2011 | 34.59 | 34.94 | 34.46 | 34.85 | 8,805 | +0.24(+0.69%) |
Nov 15, 2011 | 34.80 | 35.21 | 34.36 | 34.61 | 14,405 | -0.66(-1.87%) |
Nov 14, 2011 | 34.67 | 35.27 | 34.38 | 35.27 | 8,049 | +0.13(+0.37%) |
Nov 11, 2011 | 35.31 | 35.40 | 34.89 | 35.14 | 13,349 | +0.11(+0.31%) |
Nov 10, 2011 | 35.33 | 35.47 | 35.02 | 35.03 | 22,238 | -0.92(-2.56%) |
Nov 09, 2011 | 36.23 | 36.23 | 35.63 | 35.95 | 20,501 | -1.87(-4.94%) |
Nov 08, 2011 | 38.11 | 38.11 | 36.97 | 37.82 | 14,426 | -0.70(-1.82%) |
Nov 07, 2011 | 38.00 | 38.52 | 37.71 | 38.52 | 23,390 | +1.22(+3.27%) |
Nov 04, 2011 | 37.90 | 37.96 | 37.30 | 37.30 | 9,949 | -0.88(-2.30%) |
Nov 03, 2011 | 37.79 | 38.25 | 37.29 | 38.18 | 15,060 | +1.53(+4.17%) |
Nov 02, 2011 | 36.66 | 37.22 | 36.65 | 36.65 | 4,658 | +0.60(+1.66%) |