Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.31 | 29.36 | 28.82 | 29.03 | 169,494 | +0.03(+0.09%) |
Jan 30, 2012 | 29.11 | 29.25 | 28.85 | 29.00 | 166,636 | -0.44(-1.49%) |
Jan 27, 2012 | 29.34 | 29.71 | 29.20 | 29.44 | 138,779 | +0.00(+0.00%) |
Jan 26, 2012 | 30.05 | 30.18 | 29.24 | 29.44 | 122,456 | -0.39(-1.30%) |
Jan 25, 2012 | 29.47 | 30.10 | 29.35 | 29.83 | 95,443 | +0.25(+0.84%) |
Jan 24, 2012 | 28.93 | 29.71 | 28.56 | 29.58 | 111,981 | +0.41(+1.41%) |
Jan 23, 2012 | 29.10 | 29.53 | 28.85 | 29.17 | 154,636 | +0.06(+0.21%) |
Jan 20, 2012 | 29.57 | 29.73 | 28.99 | 29.11 | 132,856 | -0.57(-1.91%) |
Jan 19, 2012 | 29.55 | 30.25 | 29.23 | 29.67 | 114,051 | -0.27(-0.92%) |
Jan 18, 2012 | 29.63 | 30.10 | 29.59 | 29.95 | 84,700 | +0.29(+0.98%) |
Jan 17, 2012 | 30.13 | 30.51 | 29.61 | 29.65 | 108,898 | -0.15(-0.49%) |
Jan 13, 2012 | 29.97 | 30.35 | 29.67 | 29.80 | 55,815 | -0.69(-2.25%) |
Jan 12, 2012 | 30.24 | 30.75 | 29.48 | 30.49 | 71,429 | +0.40(+1.34%) |
Jan 11, 2012 | 29.62 | 30.26 | 29.60 | 30.08 | 83,864 | +0.25(+0.83%) |
Jan 10, 2012 | 29.41 | 30.14 | 29.41 | 29.83 | 156,833 | +0.99(+3.42%) |
Jan 09, 2012 | 28.61 | 28.94 | 28.40 | 28.85 | 163,629 | +0.38(+1.33%) |
Jan 06, 2012 | 28.83 | 29.19 | 28.40 | 28.47 | 124,456 | -0.46(-1.60%) |
Jan 05, 2012 | 28.74 | 29.49 | 28.59 | 28.93 | 148,591 | -0.06(-0.21%) |
Jan 04, 2012 | 28.38 | 29.13 | 28.06 | 28.99 | 92,700 | +1.35(+4.87%) |
Dec 30, 2011 | 27.80 | 28.01 | 27.59 | 27.65 | 77,294 | -0.01(-0.03%) |
Dec 29, 2011 | 27.48 | 28.08 | 27.48 | 27.65 | 84,694 | +0.33(+1.19%) |
Dec 28, 2011 | 28.68 | 28.68 | 27.22 | 27.33 | 74,089 | -1.36(-4.73%) |
Dec 27, 2011 | 28.38 | 29.01 | 28.38 | 28.68 | 41,604 | +0.16(+0.57%) |
Dec 23, 2011 | 28.82 | 29.07 | 28.36 | 28.52 | 64,494 | +0.08(+0.27%) |
Dec 21, 2011 | 28.08 | 28.74 | 27.48 | 28.44 | 123,229 | +0.34(+1.22%) |
Dec 20, 2011 | 27.14 | 28.13 | 27.14 | 28.10 | 87,456 | +1.73(+6.58%) |
Dec 19, 2011 | 27.44 | 27.73 | 26.23 | 26.37 | 97,104 | -0.82(-3.03%) |
Dec 16, 2011 | 27.30 | 28.32 | 27.09 | 27.19 | 254,630 | +0.16(+0.60%) |
Dec 15, 2011 | 26.87 | 27.22 | 26.22 | 27.03 | 76,728 | +0.70(+2.67%) |
Dec 14, 2011 | 27.54 | 27.73 | 26.32 | 26.32 | 133,583 | -1.58(-5.66%) |
Dec 13, 2011 | 28.96 | 29.33 | 27.80 | 27.90 | 93,480 | -0.73(-2.55%) |
Dec 12, 2011 | 28.93 | 28.93 | 28.12 | 28.63 | 90,386 | -0.89(-3.02%) |
Dec 09, 2011 | 28.25 | 29.76 | 28.25 | 29.53 | 104,515 | +1.42(+5.04%) |
Dec 08, 2011 | 28.96 | 29.17 | 28.02 | 28.11 | 147,735 | -1.29(-4.38%) |
Dec 07, 2011 | 28.82 | 29.53 | 28.03 | 29.40 | 113,712 | +0.27(+0.94%) |
Dec 06, 2011 | 28.55 | 29.64 | 28.55 | 29.12 | 159,580 | +0.58(+2.05%) |
Dec 05, 2011 | 28.85 | 29.09 | 28.14 | 28.54 | 110,217 | +0.34(+1.22%) |
Dec 02, 2011 | 28.47 | 28.93 | 28.04 | 28.20 | 44,799 | +0.23(+0.83%) |
Dec 01, 2011 | 28.54 | 29.07 | 27.93 | 27.96 | 170,265 | -0.75(-2.60%) |
Nov 30, 2011 | 27.03 | 28.72 | 27.03 | 28.71 | 208,384 | +2.98(+11.57%) |
Nov 29, 2011 | 25.88 | 26.16 | 25.46 | 25.73 | 115,297 | -0.12(-0.46%) |
Nov 28, 2011 | 25.78 | 25.97 | 25.06 | 25.85 | 220,803 | +1.01(+4.08%) |
Nov 25, 2011 | 25.30 | 25.88 | 24.83 | 24.84 | 36,151 | -0.65(-2.56%) |
Nov 23, 2011 | 26.32 | 26.45 | 25.21 | 25.49 | 93,672 | -1.05(-3.95%) |
Nov 22, 2011 | 27.12 | 27.24 | 26.41 | 26.54 | 80,373 | -0.62(-2.28%) |
Nov 21, 2011 | 27.28 | 27.45 | 26.58 | 27.16 | 150,948 | -0.74(-2.65%) |
Nov 18, 2011 | 28.26 | 28.62 | 27.82 | 27.90 | 176,767 | -0.31(-1.10%) |
Nov 17, 2011 | 28.68 | 29.17 | 27.90 | 28.20 | 157,891 | -0.50(-1.73%) |
Nov 16, 2011 | 29.17 | 30.04 | 28.47 | 28.70 | 207,657 | -0.82(-2.79%) |
Nov 15, 2011 | 28.54 | 29.75 | 28.32 | 29.53 | 159,055 | +0.65(+2.26%) |
Nov 14, 2011 | 29.37 | 29.57 | 28.62 | 28.87 | 95,870 | -0.68(-2.29%) |
Nov 11, 2011 | 28.91 | 29.61 | 28.91 | 29.55 | 96,593 | +1.06(+3.74%) |
Nov 10, 2011 | 28.87 | 28.87 | 28.18 | 28.49 | 124,106 | +0.19(+0.67%) |
Nov 09, 2011 | 28.70 | 29.35 | 28.12 | 28.30 | 167,848 | -1.49(-5.01%) |
Nov 08, 2011 | 29.19 | 29.86 | 28.93 | 29.79 | 165,408 | +0.76(+2.63%) |
Nov 07, 2011 | 29.59 | 29.78 | 28.57 | 29.03 | 226,488 | -0.10(-0.35%) |
Nov 04, 2011 | 28.91 | 29.58 | 28.68 | 29.13 | 55,009 | -0.27(-0.93%) |
Nov 03, 2011 | 29.38 | 29.67 | 28.86 | 29.41 | 201,605 | +0.52(+1.81%) |
Nov 02, 2011 | 28.32 | 29.00 | 27.99 | 28.88 | 131,744 | +1.21(+4.37%) |