Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.56 | 31.97 | 31.56 | 31.97 | 290 | +0.59(+1.88%) |
Jan 30, 2012 | 31.29 | 31.38 | 31.25 | 31.38 | 1,458 | +0.01(+0.03%) |
Jan 27, 2012 | 31.39 | 31.39 | 31.37 | 31.37 | 556 | +0.69(+2.25%) |
Jan 26, 2012 | 31.05 | 31.10 | 30.68 | 30.68 | 1,307 | +0.04(+0.13%) |
Jan 25, 2012 | 30.64 | 30.64 | 30.64 | 30.64 | 490 | +0.45(+1.49%) |
Jan 24, 2012 | 30.30 | 30.30 | 30.19 | 30.19 | 2,179 | -0.85(-2.74%) |
Jan 23, 2012 | 30.72 | 31.04 | 30.72 | 31.04 | 1,664 | +0.32(+1.04%) |
Jan 20, 2012 | 30.46 | 30.73 | 30.46 | 30.72 | 3,610 | +0.14(+0.46%) |
Jan 19, 2012 | 30.55 | 30.80 | 30.55 | 30.58 | 807 | +0.03(+0.10%) |
Jan 18, 2012 | 30.45 | 30.55 | 30.45 | 30.55 | 1,567 | +0.77(+2.59%) |
Jan 17, 2012 | 29.60 | 29.78 | 29.60 | 29.78 | 778 | +0.13(+0.44%) |
Jan 13, 2012 | 29.84 | 29.84 | 29.65 | 29.65 | 2,227 | +0.71(+2.45%) |
Jan 12, 2012 | 28.93 | 28.94 | 28.93 | 28.94 | 1,440 | -0.21(-0.72%) |
Jan 11, 2012 | 28.96 | 29.15 | 28.96 | 29.15 | 765 | -0.27(-0.92%) |
Jan 10, 2012 | 29.45 | 29.45 | 29.42 | 29.42 | 1,688 | +0.23(+0.79%) |
Jan 09, 2012 | 29.08 | 29.19 | 29.08 | 29.19 | 2,224 | +0.00(+0.00%) |
Jan 06, 2012 | 29.10 | 29.19 | 28.87 | 29.19 | 2,116 | -0.76(-2.54%) |
Jan 05, 2012 | 29.89 | 29.95 | 29.73 | 29.95 | 1,776 | -0.05(-0.17%) |
Jan 04, 2012 | 29.95 | 30.08 | 29.95 | 30.00 | 1,378 | +0.34(+1.15%) |
Dec 30, 2011 | 29.70 | 29.77 | 29.66 | 29.66 | 768 | -0.15(-0.50%) |
Dec 29, 2011 | 29.81 | 29.81 | 29.76 | 29.81 | 3,343 | -0.03(-0.10%) |
Dec 28, 2011 | 30.17 | 30.18 | 29.84 | 29.84 | 2,040 | -1.09(-3.52%) |
Dec 27, 2011 | 30.87 | 31.19 | 30.87 | 30.93 | 13,726 | -0.21(-0.67%) |
Dec 23, 2011 | 30.96 | 31.21 | 30.96 | 31.14 | 1,159 | -0.37(-1.17%) |
Dec 21, 2011 | 31.66 | 31.70 | 31.50 | 31.51 | 1,759 | +0.38(+1.22%) |
Dec 20, 2011 | 30.87 | 31.19 | 30.87 | 31.13 | 3,334 | +0.93(+3.08%) |
Dec 19, 2011 | 30.45 | 30.70 | 30.20 | 30.20 | 8,468 | -0.41(-1.34%) |
Dec 16, 2011 | 30.75 | 30.75 | 30.61 | 30.61 | 3,681 | +0.18(+0.59%) |
Dec 14, 2011 | 30.43 | 30.43 | 30.43 | 30.43 | 0 | -0.52(-1.68%) |
Dec 13, 2011 | 31.26 | 31.26 | 30.95 | 30.95 | 642 | -0.06(-0.19%) |
Dec 12, 2011 | 31.43 | 31.43 | 31.01 | 31.01 | 529 | -0.51(-1.62%) |
Dec 09, 2011 | 31.28 | 31.67 | 31.28 | 31.52 | 1,454 | +1.30(+4.30%) |
Dec 08, 2011 | 31.08 | 31.08 | 30.22 | 30.22 | 1,746 | -0.68(-2.20%) |
Dec 07, 2011 | 30.86 | 30.90 | 30.86 | 30.90 | 512 | +1.02(+3.41%) |
Dec 06, 2011 | 29.87 | 29.88 | 29.87 | 29.88 | 560 | -0.52(-1.71%) |
Dec 05, 2011 | 30.48 | 30.48 | 30.40 | 30.40 | 416 | +0.02(+0.07%) |
Dec 02, 2011 | 30.39 | 30.39 | 30.38 | 30.38 | 1,020 | +0.03(+0.10%) |
Dec 01, 2011 | 30.35 | 30.38 | 30.35 | 30.35 | 694 | -0.10(-0.33%) |
Nov 30, 2011 | 30.53 | 30.53 | 30.45 | 30.45 | 369 | +1.09(+3.71%) |
Nov 29, 2011 | 29.36 | 29.38 | 29.36 | 29.36 | 408 | +0.42(+1.45%) |
Nov 28, 2011 | 28.87 | 29.10 | 28.87 | 28.94 | 1,225 | +0.90(+3.21%) |
Nov 25, 2011 | 28.08 | 28.28 | 28.02 | 28.04 | 1,914 | -0.75(-2.61%) |
Nov 23, 2011 | 29.54 | 29.54 | 28.79 | 28.79 | 391 | -0.74(-2.51%) |
Nov 22, 2011 | 29.53 | 29.53 | 29.53 | 29.53 | 413 | -0.21(-0.71%) |
Nov 21, 2011 | 29.70 | 29.83 | 29.70 | 29.74 | 995 | -0.92(-3.00%) |
Nov 18, 2011 | 30.55 | 30.66 | 30.55 | 30.66 | 1,160 | -1.11(-3.49%) |
Nov 17, 2011 | 32.02 | 32.02 | 31.63 | 31.77 | 1,344 | -0.18(-0.56%) |
Nov 16, 2011 | 31.96 | 31.96 | 31.95 | 31.95 | 1,366 | -0.21(-0.65%) |
Nov 15, 2011 | 32.13 | 32.24 | 32.01 | 32.16 | 1,336 | +0.20(+0.63%) |
Nov 14, 2011 | 32.29 | 32.38 | 31.96 | 31.96 | 1,446 | -0.61(-1.87%) |
Nov 11, 2011 | 32.57 | 32.57 | 32.57 | 32.57 | 346 | +0.57(+1.78%) |
Nov 10, 2011 | 31.95 | 32.10 | 31.95 | 32.00 | 717 | -1.22(-3.67%) |
Nov 09, 2011 | 34.50 | 34.50 | 33.22 | 33.22 | 1,735 | -1.33(-3.85%) |
Nov 08, 2011 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | -0.59(-1.68%) |
Nov 07, 2011 | 34.77 | 35.14 | 34.77 | 35.14 | 481 | +0.39(+1.12%) |
Nov 04, 2011 | 35.04 | 35.04 | 34.75 | 34.75 | 300 | -0.47(-1.33%) |
Nov 03, 2011 | 34.63 | 35.22 | 34.63 | 35.22 | 1,264 | +0.32(+0.92%) |
Nov 02, 2011 | 34.52 | 34.90 | 34.51 | 34.90 | 1,538 | +0.77(+2.26%) |