Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.96 | 28.05 | 27.52 | 27.96 | 123,095 | +0.21(+0.77%) |
Jan 30, 2012 | 27.48 | 27.92 | 27.43 | 27.75 | 71,183 | +0.03(+0.10%) |
Jan 27, 2012 | 27.38 | 27.86 | 27.38 | 27.72 | 151,766 | +0.16(+0.57%) |
Jan 26, 2012 | 27.91 | 27.96 | 27.43 | 27.57 | 141,780 | -0.22(-0.80%) |
Jan 25, 2012 | 27.31 | 27.85 | 27.18 | 27.79 | 87,208 | +0.39(+1.43%) |
Jan 24, 2012 | 27.30 | 27.49 | 27.08 | 27.40 | 128,649 | -0.06(-0.20%) |
Jan 23, 2012 | 27.72 | 27.99 | 27.19 | 27.45 | 66,040 | -0.31(-1.11%) |
Jan 20, 2012 | 27.82 | 28.01 | 27.69 | 27.76 | 267,733 | +0.02(+0.07%) |
Jan 19, 2012 | 27.87 | 27.87 | 27.60 | 27.74 | 234,812 | +0.05(+0.17%) |
Jan 18, 2012 | 27.31 | 27.71 | 27.20 | 27.70 | 128,088 | +0.45(+1.64%) |
Jan 17, 2012 | 27.85 | 27.99 | 27.19 | 27.25 | 97,036 | -0.33(-1.21%) |
Jan 13, 2012 | 27.38 | 27.70 | 27.33 | 27.58 | 103,171 | -0.12(-0.44%) |
Jan 12, 2012 | 27.63 | 27.76 | 27.20 | 27.70 | 94,941 | +0.26(+0.95%) |
Jan 11, 2012 | 27.59 | 27.68 | 27.42 | 27.44 | 172,388 | -0.22(-0.81%) |
Jan 10, 2012 | 27.70 | 27.82 | 27.47 | 27.67 | 190,194 | +0.32(+1.16%) |
Jan 09, 2012 | 27.39 | 27.59 | 26.99 | 27.35 | 100,853 | +0.04(+0.14%) |
Jan 06, 2012 | 27.43 | 27.52 | 27.14 | 27.31 | 140,452 | -0.14(-0.51%) |
Jan 05, 2012 | 26.83 | 27.54 | 26.49 | 27.45 | 141,452 | +0.53(+1.97%) |
Jan 04, 2012 | 26.99 | 27.41 | 26.79 | 26.92 | 112,070 | +0.23(+0.87%) |
Dec 30, 2011 | 26.79 | 27.02 | 26.67 | 26.69 | 86,757 | -0.19(-0.69%) |
Dec 29, 2011 | 26.40 | 26.94 | 26.19 | 26.88 | 80,804 | +0.57(+2.15%) |
Dec 28, 2011 | 26.89 | 26.89 | 26.16 | 26.31 | 113,518 | -0.58(-2.17%) |
Dec 27, 2011 | 27.02 | 27.08 | 26.68 | 26.89 | 98,683 | -0.25(-0.92%) |
Dec 23, 2011 | 26.99 | 27.21 | 26.75 | 27.15 | 78,432 | +0.54(+2.02%) |
Dec 21, 2011 | 26.53 | 26.73 | 26.15 | 26.61 | 107,379 | +0.06(+0.24%) |
Dec 20, 2011 | 25.95 | 26.56 | 25.84 | 26.54 | 250,263 | +1.16(+4.57%) |
Dec 19, 2011 | 25.80 | 26.00 | 25.33 | 25.38 | 264,971 | -0.25(-0.98%) |
Dec 16, 2011 | 25.05 | 25.66 | 24.91 | 25.63 | 576,166 | +0.78(+3.13%) |
Dec 15, 2011 | 24.64 | 24.91 | 24.49 | 24.85 | 268,736 | +0.56(+2.29%) |
Dec 14, 2011 | 24.16 | 24.49 | 24.03 | 24.30 | 267,664 | -0.06(-0.23%) |
Dec 13, 2011 | 24.90 | 25.22 | 24.25 | 24.35 | 226,001 | -0.30(-1.20%) |
Dec 12, 2011 | 24.42 | 24.70 | 24.22 | 24.65 | 127,350 | -0.13(-0.52%) |
Dec 09, 2011 | 24.59 | 24.85 | 24.40 | 24.78 | 271,840 | +0.32(+1.29%) |
Dec 08, 2011 | 25.17 | 25.20 | 24.44 | 24.47 | 229,901 | -0.96(-3.76%) |
Dec 07, 2011 | 25.31 | 25.58 | 24.98 | 25.42 | 274,001 | +0.01(+0.04%) |
Dec 06, 2011 | 25.36 | 25.60 | 25.23 | 25.41 | 290,996 | +0.05(+0.18%) |
Dec 05, 2011 | 25.81 | 25.85 | 25.31 | 25.36 | 317,542 | +0.01(+0.04%) |
Dec 02, 2011 | 25.74 | 26.12 | 25.34 | 25.36 | 124,350 | +0.00(+0.00%) |
Dec 01, 2011 | 25.00 | 25.79 | 24.99 | 25.36 | 177,600 | +0.22(+0.89%) |
Nov 30, 2011 | 25.12 | 25.31 | 24.76 | 25.13 | 340,599 | +1.21(+5.08%) |
Nov 29, 2011 | 24.34 | 24.57 | 23.89 | 23.92 | 124,958 | -0.45(-1.86%) |
Nov 28, 2011 | 24.08 | 24.53 | 23.99 | 24.37 | 241,497 | +1.13(+4.87%) |
Nov 25, 2011 | 23.88 | 23.97 | 23.24 | 23.24 | 103,505 | -0.74(-3.09%) |
Nov 23, 2011 | 24.30 | 24.41 | 23.93 | 23.98 | 120,227 | -0.55(-2.23%) |
Nov 22, 2011 | 24.84 | 24.89 | 24.35 | 24.53 | 187,718 | -0.32(-1.27%) |
Nov 21, 2011 | 25.19 | 25.33 | 24.76 | 24.85 | 168,681 | -0.89(-3.46%) |
Nov 18, 2011 | 25.49 | 25.96 | 25.49 | 25.74 | 288,993 | -0.49(-1.87%) |
Nov 17, 2011 | 26.92 | 27.10 | 26.02 | 26.23 | 143,529 | -0.83(-3.08%) |
Nov 16, 2011 | 26.90 | 27.87 | 26.73 | 27.06 | 171,752 | -0.23(-0.85%) |
Nov 15, 2011 | 26.64 | 27.45 | 26.58 | 27.29 | 414,560 | +0.41(+1.52%) |
Nov 14, 2011 | 26.91 | 27.07 | 26.64 | 26.89 | 305,248 | -0.23(-0.86%) |
Nov 11, 2011 | 27.32 | 27.69 | 27.01 | 27.12 | 246,497 | +0.18(+0.65%) |
Nov 10, 2011 | 27.92 | 28.10 | 26.78 | 26.94 | 248,806 | -0.42(-1.53%) |
Nov 09, 2011 | 26.25 | 27.71 | 26.23 | 27.36 | 343,634 | -0.73(-2.61%) |
Nov 08, 2011 | 28.69 | 28.91 | 27.75 | 28.09 | 310,034 | -0.42(-1.46%) |
Nov 07, 2011 | 28.53 | 28.60 | 27.69 | 28.51 | 124,897 | -0.18(-0.61%) |
Nov 04, 2011 | 28.58 | 28.83 | 28.20 | 28.68 | 62,618 | -0.29(-0.99%) |
Nov 03, 2011 | 28.17 | 29.08 | 27.66 | 28.97 | 114,046 | +1.16(+4.17%) |
Nov 02, 2011 | 27.59 | 27.90 | 27.22 | 27.81 | 176,617 | +0.80(+2.95%) |