Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.08 | 31.09 | 30.64 | 30.80 | 211,998 | -0.07(-0.23%) |
Jan 30, 2012 | 30.92 | 31.17 | 30.51 | 30.87 | 124,192 | -0.34(-1.08%) |
Jan 27, 2012 | 30.98 | 31.34 | 30.90 | 31.21 | 136,455 | +0.19(+0.61%) |
Jan 26, 2012 | 31.06 | 31.27 | 30.82 | 31.02 | 148,432 | -0.06(-0.20%) |
Jan 25, 2012 | 30.80 | 31.10 | 30.52 | 31.08 | 135,857 | +0.21(+0.68%) |
Jan 24, 2012 | 30.70 | 31.06 | 30.56 | 30.87 | 198,343 | -0.14(-0.45%) |
Jan 23, 2012 | 30.70 | 31.03 | 30.53 | 31.01 | 121,103 | +0.31(+0.99%) |
Jan 20, 2012 | 31.37 | 31.50 | 30.68 | 30.71 | 206,802 | -0.90(-2.86%) |
Jan 19, 2012 | 30.80 | 31.78 | 30.74 | 31.61 | 275,648 | +0.81(+2.62%) |
Jan 18, 2012 | 30.19 | 30.86 | 30.10 | 30.80 | 152,162 | +0.53(+1.76%) |
Jan 17, 2012 | 29.96 | 30.49 | 29.77 | 30.27 | 451,875 | +0.55(+1.84%) |
Jan 13, 2012 | 29.84 | 29.91 | 29.39 | 29.72 | 221,666 | -0.27(-0.89%) |
Jan 12, 2012 | 29.94 | 30.26 | 29.59 | 29.99 | 244,184 | +0.01(+0.02%) |
Jan 11, 2012 | 29.66 | 30.04 | 29.66 | 29.98 | 215,291 | +0.14(+0.47%) |
Jan 10, 2012 | 29.89 | 30.07 | 29.62 | 29.84 | 209,321 | +0.37(+1.25%) |
Jan 09, 2012 | 29.74 | 29.80 | 29.39 | 29.47 | 173,495 | -0.16(-0.54%) |
Jan 06, 2012 | 29.51 | 29.77 | 29.30 | 29.63 | 256,251 | +0.13(+0.43%) |
Jan 05, 2012 | 29.46 | 29.76 | 29.05 | 29.51 | 182,067 | -0.15(-0.49%) |
Jan 04, 2012 | 29.81 | 29.89 | 29.50 | 29.65 | 129,550 | +0.69(+2.39%) |
Dec 30, 2011 | 28.88 | 29.14 | 28.88 | 28.96 | 164,026 | +0.08(+0.29%) |
Dec 29, 2011 | 28.50 | 29.00 | 28.50 | 28.88 | 131,728 | +0.49(+1.72%) |
Dec 28, 2011 | 28.69 | 28.74 | 28.31 | 28.39 | 157,524 | -0.50(-1.72%) |
Dec 27, 2011 | 28.94 | 29.02 | 28.79 | 28.88 | 91,569 | -0.24(-0.81%) |
Dec 23, 2011 | 28.90 | 29.18 | 28.79 | 29.12 | 125,690 | +0.72(+2.55%) |
Dec 21, 2011 | 28.16 | 28.54 | 27.97 | 28.39 | 281,013 | +0.08(+0.29%) |
Dec 20, 2011 | 27.76 | 28.48 | 27.76 | 28.31 | 247,377 | +1.13(+4.14%) |
Dec 19, 2011 | 27.77 | 28.37 | 26.98 | 27.19 | 603,809 | -0.45(-1.63%) |
Dec 16, 2011 | 27.26 | 27.83 | 27.22 | 27.64 | 603,779 | +0.46(+1.71%) |
Dec 15, 2011 | 27.23 | 27.42 | 26.89 | 27.17 | 192,408 | +0.14(+0.54%) |
Dec 14, 2011 | 27.13 | 27.43 | 26.90 | 27.03 | 306,852 | -0.33(-1.22%) |
Dec 13, 2011 | 28.04 | 28.33 | 27.24 | 27.36 | 236,774 | -0.48(-1.74%) |
Dec 12, 2011 | 28.61 | 28.61 | 27.66 | 27.85 | 322,515 | -1.06(-3.68%) |
Dec 09, 2011 | 28.22 | 29.19 | 28.22 | 28.91 | 381,160 | +0.75(+2.66%) |
Dec 08, 2011 | 29.21 | 29.33 | 28.04 | 28.16 | 453,320 | -1.05(-3.58%) |
Dec 07, 2011 | 28.78 | 29.41 | 28.61 | 29.21 | 265,987 | +0.13(+0.46%) |
Dec 06, 2011 | 29.28 | 29.38 | 28.87 | 29.07 | 187,590 | -0.16(-0.56%) |
Dec 05, 2011 | 28.63 | 29.51 | 28.63 | 29.24 | 440,839 | +0.91(+3.20%) |
Dec 02, 2011 | 29.09 | 29.18 | 28.29 | 28.33 | 665,713 | -0.40(-1.38%) |
Dec 01, 2011 | 29.33 | 29.79 | 28.70 | 28.73 | 314,247 | -0.62(-2.12%) |
Nov 30, 2011 | 28.30 | 29.39 | 28.24 | 29.35 | 460,414 | +2.00(+7.30%) |
Nov 29, 2011 | 26.76 | 27.58 | 26.63 | 27.36 | 446,274 | +0.71(+2.65%) |
Nov 28, 2011 | 26.83 | 27.87 | 26.28 | 26.65 | 1,770,130 | -1.44(-5.11%) |
Nov 25, 2011 | 27.89 | 28.44 | 27.89 | 28.09 | 93,341 | +0.18(+0.65%) |
Nov 23, 2011 | 28.45 | 28.68 | 27.87 | 27.90 | 216,281 | -0.82(-2.87%) |
Nov 22, 2011 | 28.80 | 28.99 | 28.63 | 28.73 | 253,634 | -0.17(-0.59%) |
Nov 21, 2011 | 29.11 | 29.33 | 28.63 | 28.90 | 181,067 | -0.69(-2.34%) |
Nov 18, 2011 | 29.76 | 29.80 | 29.44 | 29.59 | 499,095 | +0.04(+0.15%) |
Nov 17, 2011 | 29.84 | 30.17 | 29.45 | 29.55 | 349,582 | -0.37(-1.22%) |
Nov 16, 2011 | 30.01 | 30.58 | 29.79 | 29.91 | 319,708 | -0.35(-1.14%) |
Nov 15, 2011 | 29.84 | 30.52 | 29.72 | 30.26 | 119,317 | +0.22(+0.73%) |
Nov 14, 2011 | 30.55 | 30.58 | 29.90 | 30.04 | 281,597 | -0.69(-2.25%) |
Nov 11, 2011 | 30.52 | 30.99 | 30.52 | 30.73 | 188,624 | +0.58(+1.92%) |
Nov 10, 2011 | 30.14 | 30.26 | 29.74 | 30.15 | 187,764 | +0.39(+1.31%) |
Nov 09, 2011 | 29.87 | 30.48 | 29.68 | 29.76 | 808,624 | -0.81(-2.64%) |
Nov 08, 2011 | 29.89 | 30.62 | 29.79 | 30.57 | 498,312 | +0.81(+2.73%) |
Nov 07, 2011 | 28.93 | 29.75 | 28.77 | 29.75 | 492,294 | +0.74(+2.56%) |
Nov 04, 2011 | 28.03 | 29.01 | 27.70 | 29.01 | 268,546 | +0.84(+2.97%) |
Nov 03, 2011 | 27.70 | 28.46 | 27.42 | 28.17 | 365,009 | +0.76(+2.76%) |
Nov 02, 2011 | 27.32 | 27.80 | 27.01 | 27.42 | 236,208 | +0.56(+2.09%) |