Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.40 | 29.50 | 29.33 | 29.48 | 249,114 | +0.13(+0.45%) |
Jan 30, 2012 | 29.35 | 29.49 | 29.18 | 29.35 | 221,292 | -0.16(-0.55%) |
Jan 27, 2012 | 29.68 | 29.76 | 29.43 | 29.51 | 130,051 | -0.30(-1.01%) |
Jan 26, 2012 | 29.88 | 29.94 | 29.68 | 29.81 | 372,588 | +0.08(+0.26%) |
Jan 25, 2012 | 29.18 | 29.77 | 29.01 | 29.73 | 467,166 | +0.46(+1.56%) |
Jan 24, 2012 | 29.40 | 29.40 | 29.24 | 29.28 | 134,149 | -0.22(-0.74%) |
Jan 23, 2012 | 29.35 | 29.69 | 29.35 | 29.50 | 237,097 | +0.09(+0.29%) |
Jan 20, 2012 | 29.31 | 29.42 | 29.25 | 29.41 | 485,771 | +0.06(+0.19%) |
Jan 19, 2012 | 29.61 | 29.61 | 29.32 | 29.35 | 183,557 | -0.26(-0.87%) |
Jan 18, 2012 | 29.64 | 29.64 | 29.43 | 29.61 | 214,871 | -0.02(-0.07%) |
Jan 17, 2012 | 29.77 | 29.90 | 29.55 | 29.63 | 246,110 | +0.05(+0.16%) |
Jan 13, 2012 | 29.49 | 29.61 | 29.39 | 29.59 | 167,818 | -0.05(-0.15%) |
Jan 12, 2012 | 29.81 | 29.81 | 29.56 | 29.63 | 184,220 | -0.05(-0.16%) |
Jan 11, 2012 | 29.72 | 29.81 | 29.64 | 29.68 | 216,221 | -0.11(-0.38%) |
Jan 10, 2012 | 29.96 | 29.98 | 29.77 | 29.80 | 121,742 | +0.03(+0.12%) |
Jan 09, 2012 | 29.79 | 29.79 | 29.61 | 29.76 | 169,860 | +0.06(+0.20%) |
Jan 06, 2012 | 29.91 | 29.91 | 29.69 | 29.70 | 146,968 | -0.19(-0.65%) |
Jan 05, 2012 | 29.83 | 29.96 | 29.64 | 29.90 | 154,539 | +0.02(+0.07%) |
Jan 04, 2012 | 29.97 | 30.07 | 29.84 | 29.88 | 297,818 | -0.62(-2.03%) |
Dec 30, 2011 | 30.70 | 30.70 | 30.49 | 30.49 | 118,278 | -0.20(-0.66%) |
Dec 29, 2011 | 30.57 | 30.70 | 30.40 | 30.70 | 237,795 | +0.26(+0.85%) |
Dec 28, 2011 | 30.71 | 30.71 | 30.43 | 30.44 | 83,711 | -0.19(-0.63%) |
Dec 27, 2011 | 30.38 | 30.66 | 30.36 | 30.63 | 128,261 | +0.25(+0.81%) |
Dec 23, 2011 | 30.32 | 30.46 | 30.32 | 30.39 | 84,991 | +0.26(+0.86%) |
Dec 21, 2011 | 29.78 | 30.14 | 29.78 | 30.13 | 226,925 | +0.45(+1.50%) |
Dec 20, 2011 | 29.39 | 29.72 | 29.36 | 29.68 | 88,732 | +0.60(+2.06%) |
Dec 19, 2011 | 29.31 | 29.48 | 29.00 | 29.08 | 97,144 | -0.23(-0.79%) |
Dec 16, 2011 | 29.52 | 29.54 | 29.23 | 29.31 | 138,329 | -0.05(-0.16%) |
Dec 15, 2011 | 29.24 | 29.42 | 29.19 | 29.36 | 83,003 | +0.38(+1.30%) |
Dec 14, 2011 | 29.20 | 29.23 | 28.98 | 28.99 | 117,957 | -0.23(-0.79%) |
Dec 13, 2011 | 29.26 | 29.49 | 29.11 | 29.22 | 77,452 | +0.11(+0.39%) |
Dec 12, 2011 | 29.28 | 29.28 | 28.89 | 29.10 | 218,510 | -0.30(-1.04%) |
Dec 09, 2011 | 29.15 | 29.42 | 29.09 | 29.41 | 130,180 | +0.46(+1.57%) |
Dec 08, 2011 | 29.37 | 29.43 | 28.92 | 28.95 | 154,317 | -0.48(-1.64%) |
Dec 07, 2011 | 29.43 | 29.53 | 29.25 | 29.43 | 55,845 | -0.07(-0.22%) |
Dec 06, 2011 | 29.43 | 29.63 | 29.38 | 29.50 | 114,551 | +0.04(+0.15%) |
Dec 05, 2011 | 29.55 | 29.62 | 29.30 | 29.46 | 250,604 | +0.24(+0.82%) |
Dec 02, 2011 | 29.65 | 29.65 | 29.20 | 29.22 | 213,916 | -0.28(-0.94%) |
Dec 01, 2011 | 29.49 | 29.64 | 29.42 | 29.49 | 278,474 | +0.00(+0.01%) |
Nov 30, 2011 | 29.34 | 29.54 | 29.24 | 29.49 | 157,137 | +0.74(+2.56%) |
Nov 29, 2011 | 28.54 | 28.83 | 28.53 | 28.75 | 103,142 | +0.35(+1.22%) |
Nov 28, 2011 | 28.60 | 28.63 | 28.28 | 28.41 | 106,440 | +0.36(+1.28%) |
Nov 25, 2011 | 27.86 | 28.16 | 27.84 | 28.05 | 165,983 | +0.09(+0.32%) |
Nov 23, 2011 | 28.13 | 28.16 | 27.84 | 27.96 | 248,969 | -0.42(-1.47%) |
Nov 22, 2011 | 28.72 | 28.72 | 28.29 | 28.38 | 368,658 | -0.31(-1.08%) |
Nov 21, 2011 | 28.81 | 28.86 | 28.47 | 28.68 | 252,691 | -0.39(-1.35%) |
Nov 18, 2011 | 29.06 | 29.14 | 28.99 | 29.08 | 77,639 | +0.17(+0.60%) |
Nov 17, 2011 | 28.99 | 29.17 | 28.70 | 28.90 | 233,868 | -0.15(-0.51%) |
Nov 16, 2011 | 29.19 | 29.37 | 29.02 | 29.05 | 258,452 | -0.35(-1.18%) |
Nov 15, 2011 | 29.35 | 29.46 | 29.18 | 29.40 | 105,237 | +0.09(+0.30%) |
Nov 14, 2011 | 29.57 | 29.57 | 29.27 | 29.31 | 103,241 | -0.34(-1.16%) |
Nov 11, 2011 | 29.50 | 29.65 | 29.50 | 29.65 | 73,710 | +0.44(+1.49%) |
Nov 10, 2011 | 29.27 | 29.37 | 29.06 | 29.22 | 85,539 | +0.21(+0.72%) |
Nov 09, 2011 | 29.31 | 29.40 | 28.98 | 29.01 | 487,333 | -0.72(-2.41%) |
Nov 08, 2011 | 29.57 | 29.72 | 29.33 | 29.72 | 153,153 | +0.22(+0.74%) |
Nov 07, 2011 | 29.44 | 29.50 | 29.14 | 29.50 | 114,501 | +0.17(+0.60%) |
Nov 04, 2011 | 29.37 | 29.41 | 29.03 | 29.33 | 245,989 | -0.18(-0.62%) |
Nov 03, 2011 | 29.30 | 29.58 | 29.14 | 29.51 | 230,731 | +0.44(+1.50%) |
Nov 02, 2011 | 28.91 | 29.30 | 28.91 | 29.08 | 195,882 | +0.49(+1.73%) |