Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.97 | 29.12 | 27.99 | 28.61 | 271,002 | -0.27(-0.93%) |
Jan 30, 2012 | 28.67 | 29.16 | 28.55 | 28.88 | 422,017 | -0.29(-0.98%) |
Jan 27, 2012 | 29.35 | 29.50 | 29.05 | 29.17 | 147,590 | -0.20(-0.69%) |
Jan 26, 2012 | 28.49 | 29.49 | 28.32 | 29.37 | 261,136 | +0.87(+3.05%) |
Jan 25, 2012 | 29.84 | 30.15 | 27.91 | 28.50 | 599,327 | -1.42(-4.75%) |
Jan 24, 2012 | 29.98 | 30.16 | 28.68 | 29.92 | 511,836 | +0.32(+1.08%) |
Jan 23, 2012 | 31.16 | 31.30 | 28.49 | 29.60 | 1,867,950 | -6.85(-18.78%) |
Jan 20, 2012 | 37.14 | 37.14 | 35.16 | 36.45 | 210,143 | -0.94(-2.52%) |
Jan 19, 2012 | 37.46 | 37.47 | 36.62 | 37.39 | 181,040 | +0.05(+0.12%) |
Jan 18, 2012 | 36.54 | 37.42 | 36.35 | 37.34 | 90,810 | +0.96(+2.64%) |
Jan 17, 2012 | 36.76 | 37.12 | 36.29 | 36.38 | 59,363 | +0.28(+0.77%) |
Jan 13, 2012 | 35.73 | 36.35 | 35.54 | 36.11 | 76,328 | -0.05(-0.13%) |
Jan 12, 2012 | 36.10 | 36.59 | 35.44 | 36.15 | 75,137 | +0.32(+0.90%) |
Jan 11, 2012 | 35.86 | 36.41 | 35.32 | 35.83 | 77,905 | -0.04(-0.10%) |
Jan 10, 2012 | 35.11 | 36.02 | 34.91 | 35.86 | 116,717 | +1.26(+3.64%) |
Jan 09, 2012 | 33.19 | 34.82 | 32.67 | 34.61 | 107,779 | +1.50(+4.53%) |
Jan 06, 2012 | 33.20 | 34.41 | 32.93 | 33.11 | 95,248 | -0.08(-0.25%) |
Jan 05, 2012 | 32.58 | 33.29 | 31.91 | 33.19 | 130,924 | +0.27(+0.81%) |
Jan 04, 2012 | 32.91 | 33.52 | 32.60 | 32.92 | 87,647 | -0.68(-2.01%) |
Dec 30, 2011 | 34.03 | 34.46 | 33.44 | 33.60 | 62,840 | -0.43(-1.28%) |
Dec 29, 2011 | 33.21 | 34.30 | 33.21 | 34.03 | 80,505 | +0.89(+2.68%) |
Dec 28, 2011 | 35.11 | 35.35 | 33.11 | 33.15 | 95,625 | -2.00(-5.69%) |
Dec 27, 2011 | 35.58 | 35.93 | 33.77 | 35.14 | 103,645 | -0.47(-1.32%) |
Dec 23, 2011 | 36.03 | 36.74 | 35.16 | 35.62 | 59,622 | +0.49(+1.40%) |
Dec 21, 2011 | 34.90 | 35.39 | 34.10 | 35.12 | 96,384 | +0.22(+0.64%) |
Dec 20, 2011 | 34.38 | 35.09 | 34.23 | 34.90 | 94,516 | +1.50(+4.49%) |
Dec 19, 2011 | 33.68 | 34.75 | 33.27 | 33.40 | 135,305 | +0.36(+1.09%) |
Dec 16, 2011 | 33.56 | 34.18 | 32.37 | 33.04 | 160,102 | -0.15(-0.45%) |
Dec 15, 2011 | 32.34 | 33.32 | 32.02 | 33.19 | 85,858 | +1.48(+4.67%) |
Dec 14, 2011 | 33.34 | 33.40 | 31.38 | 31.71 | 218,358 | -1.87(-5.56%) |
Dec 13, 2011 | 35.90 | 35.95 | 33.30 | 33.58 | 151,150 | -1.69(-4.80%) |
Dec 12, 2011 | 35.25 | 35.43 | 34.37 | 35.27 | 74,363 | -0.48(-1.35%) |
Dec 09, 2011 | 35.07 | 36.30 | 34.60 | 35.75 | 89,128 | +0.97(+2.79%) |
Dec 08, 2011 | 35.42 | 36.20 | 34.65 | 34.78 | 127,830 | -1.16(-3.22%) |
Dec 07, 2011 | 36.36 | 36.36 | 34.73 | 35.94 | 136,993 | -0.83(-2.26%) |
Dec 06, 2011 | 37.52 | 37.71 | 36.22 | 36.77 | 88,098 | -0.54(-1.44%) |
Dec 05, 2011 | 37.37 | 38.09 | 36.82 | 37.31 | 108,642 | +0.80(+2.18%) |
Dec 02, 2011 | 38.19 | 38.79 | 36.14 | 36.51 | 123,957 | -0.52(-1.40%) |
Dec 01, 2011 | 39.36 | 39.68 | 36.81 | 37.03 | 222,281 | -2.19(-5.59%) |
Nov 30, 2011 | 38.81 | 40.59 | 38.52 | 39.22 | 472,602 | +2.58(+7.04%) |
Nov 29, 2011 | 35.66 | 36.97 | 35.21 | 36.64 | 170,324 | +1.03(+2.88%) |
Nov 28, 2011 | 36.34 | 36.54 | 35.10 | 35.62 | 185,177 | +1.03(+2.97%) |
Nov 25, 2011 | 35.07 | 35.80 | 34.30 | 34.59 | 72,722 | -0.22(-0.64%) |
Nov 23, 2011 | 38.79 | 38.98 | 34.28 | 34.81 | 243,863 | -4.37(-11.15%) |
Nov 22, 2011 | 38.89 | 39.99 | 38.45 | 39.18 | 73,450 | +0.19(+0.50%) |
Nov 21, 2011 | 40.25 | 40.54 | 38.04 | 38.98 | 94,195 | -2.28(-5.54%) |
Nov 18, 2011 | 40.42 | 41.81 | 40.42 | 41.27 | 166,036 | +1.12(+2.79%) |
Nov 17, 2011 | 41.16 | 41.86 | 39.78 | 40.15 | 132,702 | -1.19(-2.89%) |
Nov 16, 2011 | 40.51 | 43.84 | 40.51 | 41.34 | 245,455 | +0.29(+0.70%) |
Nov 15, 2011 | 39.16 | 41.47 | 38.74 | 41.05 | 120,811 | +1.74(+4.42%) |
Nov 14, 2011 | 39.77 | 39.84 | 38.66 | 39.32 | 128,758 | -0.36(-0.91%) |
Nov 11, 2011 | 38.06 | 40.31 | 37.65 | 39.68 | 122,308 | +2.07(+5.51%) |
Nov 10, 2011 | 39.61 | 39.61 | 37.20 | 37.60 | 99,787 | -1.24(-3.19%) |
Nov 09, 2011 | 39.63 | 40.31 | 38.68 | 38.84 | 130,701 | -1.48(-3.67%) |
Nov 08, 2011 | 40.42 | 40.70 | 38.15 | 40.32 | 157,983 | +0.48(+1.21%) |
Nov 07, 2011 | 38.22 | 40.30 | 38.08 | 39.84 | 157,160 | +1.29(+3.35%) |
Nov 04, 2011 | 38.49 | 38.76 | 36.95 | 38.55 | 186,682 | -0.30(-0.76%) |
Nov 03, 2011 | 36.24 | 39.68 | 35.71 | 38.85 | 258,052 | +3.31(+9.33%) |
Nov 02, 2011 | 34.88 | 35.76 | 34.48 | 35.53 | 100,730 | +0.90(+2.61%) |