Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2012 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.12(-0.40%) |
Jan 26, 2012 | 29.58 | 29.77 | 29.58 | 29.77 | 1,760 | -2.03(-6.38%) |
Jan 23, 2012 | 31.80 | 31.80 | 31.80 | 31.80 | 300 | +1.30(+4.26%) |
Jan 20, 2012 | 30.11 | 30.50 | 30.11 | 30.50 | 420 | +0.25(+0.83%) |
Jan 19, 2012 | 31.00 | 31.00 | 30.00 | 30.25 | 5,990 | +0.25(+0.83%) |
Jan 18, 2012 | 30.15 | 30.30 | 30.00 | 30.00 | 22,900 | +0.00(+0.00%) |
Jan 17, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 150 | -0.95(-3.07%) |
Jan 13, 2012 | 31.60 | 31.60 | 30.92 | 30.95 | 2,210 | +2.18(+7.58%) |
Jan 12, 2012 | 28.77 | 28.77 | 28.77 | 28.77 | 149 | -1.23(-4.10%) |
Jan 11, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 1,300 | +0.41(+1.39%) |
Jan 10, 2012 | 29.50 | 30.09 | 29.49 | 29.59 | 1,628 | -0.86(-2.82%) |
Jan 09, 2012 | 29.85 | 30.45 | 29.85 | 30.45 | 239 | +0.05(+0.16%) |
Jan 06, 2012 | 30.40 | 30.40 | 30.40 | 30.40 | 15,219 | -0.59(-1.90%) |
Jan 04, 2012 | 29.12 | 30.99 | 30.99 | 30.99 | 1,900 | -0.39(-1.24%) |
Dec 30, 2011 | 30.62 | 31.38 | 30.62 | 31.38 | 679 | +0.18(+0.58%) |
Dec 29, 2011 | 31.50 | 31.50 | 31.20 | 31.20 | 900 | -0.04(-0.13%) |
Dec 28, 2011 | 31.95 | 31.95 | 31.24 | 31.24 | 417 | +0.39(+1.26%) |
Dec 27, 2011 | 30.92 | 30.92 | 30.85 | 30.85 | 300 | -0.49(-1.56%) |
Dec 20, 2011 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | -0.66(-2.06%) |
Dec 19, 2011 | 35.99 | 35.99 | 32.00 | 32.00 | 400 | -2.55(-7.37%) |
Dec 16, 2011 | 32.45 | 34.55 | 32.45 | 34.55 | 5,846 | +2.58(+8.06%) |
Dec 15, 2011 | 31.81 | 32.78 | 31.15 | 31.97 | 13,270 | -0.73(-2.23%) |
Dec 14, 2011 | 32.29 | 32.93 | 32.29 | 32.70 | 1,500 | +1.87(+6.07%) |
Dec 13, 2011 | 34.25 | 34.25 | 30.83 | 30.83 | 5,975 | -0.73(-2.31%) |
Dec 12, 2011 | 32.76 | 32.76 | 31.12 | 31.56 | 6,329 | +0.30(+0.96%) |
Dec 09, 2011 | 32.79 | 32.79 | 31.21 | 31.26 | 12,477 | +0.06(+0.19%) |
Dec 08, 2011 | 30.44 | 31.95 | 30.44 | 31.20 | 4,894 | +0.80(+2.63%) |
Dec 07, 2011 | 30.55 | 30.96 | 30.40 | 30.40 | 9,984 | -0.33(-1.07%) |
Dec 06, 2011 | 31.00 | 31.00 | 30.60 | 30.73 | 3,563 | -1.17(-3.66%) |
Dec 05, 2011 | 31.91 | 31.92 | 30.31 | 31.90 | 3,859 | +1.71(+5.66%) |
Dec 02, 2011 | 30.28 | 30.34 | 29.87 | 30.19 | 14,007 | -0.09(-0.30%) |
Dec 01, 2011 | 30.28 | 30.28 | 30.28 | 30.28 | 200 | +0.05(+0.15%) |
Nov 30, 2011 | 30.25 | 31.20 | 29.89 | 30.23 | 4,053 | -1.17(-3.71%) |
Nov 25, 2011 | 31.40 | 31.40 | 31.40 | 31.40 | 1,000 | +0.26(+0.83%) |
Nov 23, 2011 | 31.14 | 31.14 | 31.14 | 31.14 | 300 | -0.22(-0.71%) |
Nov 22, 2011 | 30.06 | 31.36 | 30.06 | 31.36 | 779 | +0.69(+2.26%) |
Nov 18, 2011 | 31.33 | 30.67 | 30.67 | 30.67 | 2,800 | +0.71(+2.38%) |
Nov 17, 2011 | 30.00 | 30.19 | 29.96 | 29.96 | 3,341 | +0.46(+1.55%) |
Nov 16, 2011 | 29.80 | 29.80 | 29.30 | 29.50 | 98,905 | -0.60(-1.99%) |
Nov 08, 2011 | 30.17 | 30.10 | 30.10 | 30.10 | 12,400 | +0.08(+0.27%) |
Nov 07, 2011 | 30.01 | 30.02 | 30.01 | 30.02 | 304 | -0.25(-0.83%) |
Nov 04, 2011 | 30.30 | 30.30 | 30.11 | 30.27 | 12,291 | -0.34(-1.10%) |
Nov 03, 2011 | 30.83 | 31.20 | 30.40 | 30.61 | 32,638 | -0.09(-0.29%) |
Nov 02, 2011 | 30.70 | 31.49 | 30.70 | 30.70 | 1,002 | -0.05(-0.16%) |