Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.58 | 33.76 | 32.93 | 33.42 | 164,224 | +0.02(+0.06%) |
Jan 30, 2012 | 34.29 | 34.84 | 32.70 | 33.40 | 447,691 | -1.44(-4.13%) |
Jan 27, 2012 | 33.75 | 34.95 | 33.51 | 34.84 | 564,345 | +1.15(+3.41%) |
Jan 26, 2012 | 33.02 | 33.70 | 32.24 | 33.69 | 537,929 | +0.93(+2.84%) |
Jan 25, 2012 | 32.85 | 32.93 | 31.81 | 32.76 | 228,211 | +0.20(+0.61%) |
Jan 24, 2012 | 31.42 | 32.87 | 31.39 | 32.56 | 460,095 | +1.02(+3.23%) |
Jan 23, 2012 | 31.39 | 31.73 | 31.13 | 31.54 | 253,940 | -0.03(-0.10%) |
Jan 20, 2012 | 31.11 | 31.80 | 31.06 | 31.57 | 98,983 | +0.40(+1.28%) |
Jan 19, 2012 | 31.16 | 31.39 | 30.83 | 31.17 | 155,714 | +0.22(+0.71%) |
Jan 18, 2012 | 30.43 | 31.05 | 30.16 | 30.95 | 183,888 | +0.35(+1.14%) |
Jan 17, 2012 | 31.01 | 31.22 | 30.45 | 30.60 | 283,093 | -0.14(-0.46%) |
Jan 13, 2012 | 29.91 | 30.75 | 29.64 | 30.74 | 380,185 | +0.80(+2.67%) |
Jan 12, 2012 | 29.74 | 30.04 | 29.49 | 29.94 | 199,011 | +0.24(+0.81%) |
Jan 11, 2012 | 29.19 | 29.73 | 29.11 | 29.70 | 201,744 | +0.28(+0.95%) |
Jan 10, 2012 | 29.47 | 29.67 | 29.13 | 29.42 | 149,100 | +0.33(+1.13%) |
Jan 09, 2012 | 28.90 | 29.24 | 28.37 | 29.09 | 231,548 | +0.39(+1.36%) |
Jan 06, 2012 | 28.59 | 29.37 | 28.15 | 28.70 | 429,640 | +0.05(+0.17%) |
Jan 05, 2012 | 29.51 | 29.97 | 27.58 | 28.65 | 1,290,034 | -1.00(-3.37%) |
Jan 04, 2012 | 29.87 | 30.20 | 29.54 | 29.65 | 338,382 | -0.56(-1.85%) |
Dec 30, 2011 | 30.49 | 30.84 | 30.01 | 30.21 | 200,132 | -0.28(-0.92%) |
Dec 29, 2011 | 30.44 | 30.59 | 30.16 | 30.49 | 167,527 | +0.14(+0.46%) |
Dec 28, 2011 | 31.25 | 31.31 | 30.10 | 30.35 | 200,313 | -0.96(-3.07%) |
Dec 27, 2011 | 30.98 | 31.83 | 30.73 | 31.31 | 128,157 | +0.33(+1.07%) |
Dec 23, 2011 | 31.09 | 31.16 | 30.60 | 30.98 | 116,394 | -0.79(-2.49%) |
Dec 21, 2011 | 32.91 | 32.91 | 31.04 | 31.77 | 259,780 | -1.34(-4.05%) |
Dec 20, 2011 | 32.38 | 33.13 | 31.89 | 33.11 | 316,374 | +1.60(+5.08%) |
Dec 19, 2011 | 31.52 | 32.19 | 31.32 | 31.51 | 937,666 | +0.17(+0.54%) |
Dec 16, 2011 | 30.63 | 31.86 | 30.51 | 31.34 | 397,267 | +0.92(+3.02%) |
Dec 15, 2011 | 29.55 | 30.54 | 29.36 | 30.42 | 519,515 | +1.44(+4.97%) |
Dec 14, 2011 | 28.06 | 29.45 | 27.81 | 28.98 | 542,043 | +0.52(+1.83%) |
Dec 13, 2011 | 30.71 | 31.10 | 28.24 | 28.46 | 346,417 | -2.01(-6.60%) |
Dec 12, 2011 | 30.36 | 30.52 | 29.94 | 30.47 | 157,226 | -0.36(-1.17%) |
Dec 09, 2011 | 30.10 | 31.11 | 30.10 | 30.83 | 233,492 | +0.89(+2.97%) |
Dec 08, 2011 | 30.58 | 30.71 | 29.77 | 29.94 | 247,562 | -0.76(-2.48%) |
Dec 07, 2011 | 30.30 | 30.79 | 29.80 | 30.70 | 166,972 | +0.20(+0.66%) |
Dec 06, 2011 | 30.56 | 30.61 | 29.89 | 30.50 | 378,167 | -0.06(-0.20%) |
Dec 05, 2011 | 29.86 | 31.18 | 29.70 | 30.56 | 397,933 | +1.34(+4.59%) |
Dec 02, 2011 | 29.82 | 29.83 | 29.12 | 29.22 | 214,085 | -0.12(-0.41%) |
Dec 01, 2011 | 29.77 | 29.83 | 29.00 | 29.34 | 224,015 | -0.55(-1.84%) |
Nov 30, 2011 | 29.35 | 29.93 | 29.25 | 29.89 | 273,591 | +1.86(+6.64%) |
Nov 29, 2011 | 28.70 | 28.81 | 27.84 | 28.03 | 113,892 | -0.46(-1.61%) |
Nov 28, 2011 | 28.46 | 28.98 | 28.10 | 28.49 | 213,422 | +1.19(+4.36%) |
Nov 25, 2011 | 27.09 | 27.48 | 27.00 | 27.30 | 92,762 | +0.02(+0.07%) |
Nov 23, 2011 | 28.40 | 28.40 | 27.14 | 27.28 | 198,653 | -1.32(-4.62%) |
Nov 22, 2011 | 29.24 | 29.62 | 28.43 | 28.60 | 132,333 | -0.73(-2.49%) |
Nov 21, 2011 | 29.38 | 29.65 | 28.55 | 29.33 | 218,183 | -0.65(-2.17%) |
Nov 18, 2011 | 29.79 | 30.17 | 28.86 | 29.98 | 267,315 | +0.25(+0.84%) |
Nov 17, 2011 | 30.42 | 31.00 | 29.50 | 29.73 | 306,790 | -0.74(-2.43%) |
Nov 16, 2011 | 31.15 | 31.55 | 30.43 | 30.47 | 199,208 | -1.21(-3.82%) |
Nov 15, 2011 | 30.61 | 31.80 | 30.19 | 31.68 | 258,101 | +0.81(+2.62%) |
Nov 14, 2011 | 30.74 | 31.26 | 30.45 | 30.87 | 191,197 | +0.11(+0.36%) |
Nov 11, 2011 | 30.53 | 31.53 | 30.41 | 30.76 | 461,506 | +0.70(+2.33%) |
Nov 10, 2011 | 31.03 | 31.03 | 29.57 | 30.06 | 410,514 | -0.50(-1.64%) |
Nov 09, 2011 | 31.03 | 31.04 | 30.50 | 30.56 | 428,046 | -1.26(-3.96%) |
Nov 08, 2011 | 32.00 | 32.32 | 31.04 | 31.82 | 326,883 | +0.09(+0.28%) |
Nov 07, 2011 | 31.03 | 31.75 | 30.39 | 31.73 | 486,490 | +0.47(+1.50%) |
Nov 04, 2011 | 31.77 | 31.89 | 31.18 | 31.26 | 351,203 | -1.41(-4.32%) |
Nov 03, 2011 | 30.07 | 32.71 | 29.97 | 32.67 | 464,124 | +1.82(+5.90%) |
Nov 02, 2011 | 32.85 | 34.00 | 28.55 | 30.85 | 1,406,661 | +2.50(+8.82%) |