Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.01 | 30.13 | 29.17 | 29.42 | 823,203 | -0.29(-0.97%) |
Jan 30, 2012 | 29.31 | 29.87 | 28.87 | 29.71 | 1,090,412 | -0.03(-0.09%) |
Jan 27, 2012 | 29.62 | 29.82 | 28.53 | 29.74 | 2,470,738 | -0.06(-0.21%) |
Jan 26, 2012 | 31.49 | 31.73 | 29.38 | 29.80 | 2,138,921 | -1.41(-4.53%) |
Jan 25, 2012 | 29.85 | 31.37 | 29.75 | 31.21 | 1,514,149 | +1.34(+4.49%) |
Jan 24, 2012 | 29.77 | 30.09 | 29.26 | 29.87 | 1,161,614 | -0.17(-0.56%) |
Jan 23, 2012 | 29.57 | 30.08 | 29.35 | 30.03 | 1,067,328 | +0.39(+1.30%) |
Jan 20, 2012 | 29.53 | 29.72 | 29.00 | 29.65 | 821,267 | +0.04(+0.15%) |
Jan 19, 2012 | 28.79 | 29.83 | 28.79 | 29.60 | 855,821 | +0.91(+3.18%) |
Jan 18, 2012 | 28.02 | 28.77 | 27.88 | 28.69 | 1,060,790 | +0.69(+2.48%) |
Jan 17, 2012 | 28.83 | 29.08 | 27.85 | 28.00 | 1,105,821 | -0.11(-0.41%) |
Jan 13, 2012 | 28.49 | 28.63 | 27.90 | 28.11 | 753,097 | -0.70(-2.44%) |
Jan 12, 2012 | 28.75 | 28.89 | 28.10 | 28.81 | 821,689 | +0.31(+1.08%) |
Jan 11, 2012 | 28.14 | 28.60 | 27.92 | 28.51 | 882,562 | +0.24(+0.84%) |
Jan 10, 2012 | 26.78 | 28.61 | 26.78 | 28.27 | 2,541,371 | +2.11(+8.08%) |
Jan 09, 2012 | 25.77 | 26.41 | 25.45 | 26.16 | 1,563,940 | +0.68(+2.69%) |
Jan 06, 2012 | 24.95 | 25.53 | 24.80 | 25.47 | 1,415,901 | +0.55(+2.22%) |
Jan 05, 2012 | 25.08 | 25.33 | 24.71 | 24.92 | 1,568,039 | -0.43(-1.70%) |
Jan 04, 2012 | 25.63 | 25.71 | 25.23 | 25.35 | 1,756,041 | +0.32(+1.26%) |
Dec 30, 2011 | 24.77 | 25.23 | 24.77 | 25.03 | 942,245 | +0.26(+1.06%) |
Dec 29, 2011 | 24.94 | 25.10 | 24.57 | 24.77 | 1,032,669 | -0.05(-0.21%) |
Dec 28, 2011 | 25.32 | 25.36 | 24.70 | 24.82 | 924,335 | -0.48(-1.91%) |
Dec 27, 2011 | 25.24 | 25.39 | 25.05 | 25.30 | 907,326 | -0.15(-0.59%) |
Dec 23, 2011 | 25.58 | 25.66 | 25.04 | 25.45 | 605,181 | +0.25(+0.97%) |
Dec 21, 2011 | 24.04 | 25.39 | 23.88 | 25.21 | 1,513,940 | +0.87(+3.57%) |
Dec 20, 2011 | 24.26 | 24.66 | 24.17 | 24.34 | 1,933,272 | +0.71(+3.01%) |
Dec 19, 2011 | 24.76 | 24.87 | 23.55 | 23.63 | 935,045 | -0.85(-3.48%) |
Dec 16, 2011 | 24.77 | 25.23 | 24.27 | 24.48 | 2,029,362 | +0.05(+0.22%) |
Dec 15, 2011 | 24.88 | 24.97 | 24.21 | 24.43 | 1,754,674 | +0.03(+0.11%) |
Dec 14, 2011 | 24.86 | 25.04 | 24.09 | 24.40 | 1,549,354 | -0.76(-3.03%) |
Dec 13, 2011 | 26.52 | 26.87 | 24.87 | 25.16 | 1,131,552 | -1.05(-4.02%) |
Dec 12, 2011 | 26.15 | 26.37 | 25.54 | 26.22 | 1,276,346 | -0.54(-2.03%) |
Dec 09, 2011 | 26.97 | 27.29 | 26.53 | 26.76 | 1,686,943 | +0.11(+0.40%) |
Dec 08, 2011 | 27.36 | 27.78 | 26.40 | 26.66 | 869,438 | -1.09(-3.92%) |
Dec 07, 2011 | 27.81 | 28.10 | 27.08 | 27.74 | 650,947 | -0.42(-1.50%) |
Dec 06, 2011 | 28.92 | 28.92 | 27.99 | 28.17 | 1,176,992 | -0.89(-3.08%) |
Dec 05, 2011 | 28.81 | 29.34 | 28.38 | 29.06 | 1,982,773 | +0.94(+3.34%) |
Dec 02, 2011 | 28.37 | 28.42 | 27.81 | 28.12 | 1,576,948 | +0.20(+0.72%) |
Dec 01, 2011 | 27.37 | 28.30 | 27.17 | 27.92 | 1,920,883 | +0.36(+1.31%) |
Nov 30, 2011 | 24.92 | 27.61 | 24.71 | 27.56 | 3,164,334 | +4.03(+17.11%) |
Nov 29, 2011 | 24.35 | 24.35 | 23.39 | 23.53 | 1,882,229 | -0.84(-3.46%) |
Nov 28, 2011 | 24.33 | 24.84 | 24.06 | 24.37 | 1,530,993 | +1.14(+4.89%) |
Nov 25, 2011 | 23.26 | 23.87 | 22.91 | 23.24 | 536,282 | -0.24(-1.01%) |
Nov 23, 2011 | 24.01 | 24.20 | 23.25 | 23.47 | 1,280,985 | -0.89(-3.66%) |
Nov 22, 2011 | 24.50 | 24.92 | 24.18 | 24.37 | 1,373,663 | -0.18(-0.71%) |
Nov 21, 2011 | 25.25 | 25.40 | 24.27 | 24.54 | 2,068,628 | -1.45(-5.59%) |
Nov 18, 2011 | 26.94 | 27.09 | 25.93 | 25.99 | 1,147,727 | -0.72(-2.69%) |
Nov 17, 2011 | 27.45 | 27.74 | 26.53 | 26.71 | 1,556,545 | -0.85(-3.08%) |
Nov 16, 2011 | 27.44 | 28.14 | 27.24 | 27.56 | 1,264,593 | -0.22(-0.79%) |
Nov 15, 2011 | 27.88 | 28.14 | 27.43 | 27.78 | 992,229 | -0.20(-0.72%) |
Nov 14, 2011 | 28.68 | 28.85 | 27.56 | 27.98 | 1,057,233 | -0.93(-3.21%) |
Nov 11, 2011 | 28.58 | 29.27 | 28.48 | 28.91 | 1,695,434 | +0.87(+3.09%) |
Nov 10, 2011 | 29.93 | 30.35 | 27.50 | 28.04 | 3,360,306 | -0.07(-0.25%) |
Nov 09, 2011 | 29.48 | 29.00 | 27.73 | 28.11 | 1,940,775 | -1.36(-4.63%) |
Nov 08, 2011 | 27.45 | 29.55 | 27.23 | 29.48 | 2,366,546 | -0.66(-2.18%) |
Nov 07, 2011 | 30.62 | 30.84 | 29.39 | 30.13 | 1,005,943 | -0.59(-1.91%) |
Nov 04, 2011 | 30.11 | 30.96 | 29.80 | 30.72 | 1,041,999 | +0.18(+0.60%) |
Nov 03, 2011 | 29.64 | 30.89 | 29.22 | 30.53 | 1,656,368 | +1.58(+5.47%) |
Nov 02, 2011 | 29.54 | 29.76 | 27.45 | 28.95 | 2,909,461 | -0.94(-3.16%) |