Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.37 | 34.00 | 33.18 | 33.73 | 51,610 | +0.27(+0.81%) |
Jan 30, 2012 | 33.66 | 33.97 | 33.04 | 33.46 | 73,949 | -0.44(-1.30%) |
Jan 27, 2012 | 33.87 | 34.04 | 33.53 | 33.90 | 31,796 | -0.08(-0.24%) |
Jan 26, 2012 | 34.80 | 34.95 | 33.74 | 33.98 | 87,082 | -0.47(-1.36%) |
Jan 25, 2012 | 33.92 | 34.48 | 33.53 | 34.45 | 78,024 | +0.39(+1.15%) |
Jan 24, 2012 | 33.97 | 34.15 | 33.36 | 34.06 | 110,463 | -0.04(-0.12%) |
Jan 23, 2012 | 34.98 | 35.32 | 33.58 | 34.10 | 84,764 | -0.79(-2.26%) |
Jan 20, 2012 | 36.16 | 36.44 | 34.82 | 34.89 | 84,557 | -1.27(-3.51%) |
Jan 19, 2012 | 36.36 | 36.39 | 35.87 | 36.16 | 51,530 | +0.08(+0.22%) |
Jan 18, 2012 | 35.79 | 36.18 | 35.46 | 36.08 | 78,060 | +0.33(+0.92%) |
Jan 17, 2012 | 35.86 | 35.89 | 35.20 | 35.75 | 55,173 | +0.27(+0.76%) |
Jan 13, 2012 | 35.80 | 36.06 | 35.04 | 35.48 | 48,628 | -0.35(-0.98%) |
Jan 12, 2012 | 36.00 | 36.00 | 35.25 | 35.83 | 63,287 | -0.04(-0.11%) |
Jan 11, 2012 | 35.88 | 35.95 | 35.56 | 35.87 | 57,911 | -0.11(-0.31%) |
Jan 10, 2012 | 35.30 | 36.60 | 35.04 | 35.98 | 167,489 | +1.38(+3.99%) |
Jan 09, 2012 | 34.21 | 34.85 | 34.07 | 34.60 | 92,847 | +0.65(+1.91%) |
Jan 06, 2012 | 35.07 | 35.34 | 33.94 | 33.95 | 98,669 | -0.96(-2.75%) |
Jan 05, 2012 | 33.99 | 35.28 | 33.28 | 34.91 | 79,694 | +0.78(+2.29%) |
Jan 04, 2012 | 32.03 | 34.17 | 31.78 | 34.13 | 94,422 | +1.93(+5.99%) |
Dec 30, 2011 | 32.42 | 32.72 | 32.12 | 32.20 | 44,157 | -0.22(-0.68%) |
Dec 29, 2011 | 32.33 | 33.12 | 32.21 | 32.42 | 54,880 | +0.11(+0.34%) |
Dec 28, 2011 | 32.69 | 33.04 | 31.70 | 32.31 | 58,684 | -0.23(-0.71%) |
Dec 27, 2011 | 32.32 | 32.95 | 32.20 | 32.54 | 76,067 | +0.06(+0.18%) |
Dec 23, 2011 | 32.69 | 33.58 | 32.34 | 32.48 | 208,173 | -0.09(-0.28%) |
Dec 21, 2011 | 32.77 | 32.79 | 31.76 | 32.57 | 82,521 | +0.24(+0.74%) |
Dec 20, 2011 | 31.31 | 32.39 | 31.10 | 32.33 | 137,013 | +1.76(+5.76%) |
Dec 19, 2011 | 31.62 | 31.96 | 30.50 | 30.57 | 41,925 | -0.61(-1.96%) |
Dec 16, 2011 | 30.90 | 31.81 | 30.67 | 31.18 | 92,067 | +0.51(+1.66%) |
Dec 15, 2011 | 30.49 | 31.06 | 29.89 | 30.67 | 48,910 | +0.80(+2.68%) |
Dec 14, 2011 | 29.83 | 30.11 | 29.52 | 29.87 | 86,594 | -0.14(-0.47%) |
Dec 13, 2011 | 30.78 | 31.28 | 29.86 | 30.01 | 78,299 | -0.45(-1.48%) |
Dec 12, 2011 | 30.73 | 30.74 | 29.79 | 30.46 | 49,038 | -0.83(-2.65%) |
Dec 09, 2011 | 30.06 | 31.48 | 29.83 | 31.29 | 68,122 | +1.48(+4.96%) |
Dec 08, 2011 | 29.96 | 30.22 | 29.77 | 29.81 | 67,696 | -0.38(-1.26%) |
Dec 07, 2011 | 29.78 | 30.40 | 29.50 | 30.19 | 87,360 | +0.17(+0.57%) |
Dec 06, 2011 | 30.43 | 30.58 | 29.86 | 30.02 | 69,247 | -0.23(-0.76%) |
Dec 05, 2011 | 30.67 | 30.72 | 29.77 | 30.25 | 82,271 | +0.21(+0.70%) |
Dec 02, 2011 | 31.02 | 31.48 | 29.83 | 30.04 | 98,813 | -0.61(-1.99%) |
Dec 01, 2011 | 30.20 | 31.14 | 29.76 | 30.65 | 136,656 | +0.40(+1.32%) |
Nov 30, 2011 | 30.00 | 31.36 | 29.76 | 30.25 | 389,711 | +1.13(+3.88%) |
Nov 29, 2011 | 28.72 | 29.39 | 28.70 | 29.12 | 127,106 | +0.61(+2.14%) |
Nov 28, 2011 | 27.59 | 28.91 | 27.59 | 28.51 | 161,792 | +1.51(+5.59%) |
Nov 25, 2011 | 27.00 | 27.25 | 26.99 | 27.00 | 34,135 | +0.00(+0.00%) |
Nov 23, 2011 | 26.85 | 27.38 | 26.69 | 27.00 | 112,646 | +0.16(+0.60%) |
Nov 22, 2011 | 26.79 | 27.18 | 26.18 | 26.84 | 64,932 | -0.07(-0.26%) |
Nov 21, 2011 | 27.92 | 28.52 | 26.36 | 26.91 | 108,783 | -1.54(-5.41%) |
Nov 18, 2011 | 27.42 | 28.57 | 27.19 | 28.45 | 96,415 | +1.23(+4.52%) |
Nov 17, 2011 | 28.27 | 28.40 | 26.84 | 27.22 | 91,417 | -1.05(-3.71%) |
Nov 16, 2011 | 27.31 | 29.28 | 27.31 | 28.27 | 141,031 | +0.52(+1.87%) |
Nov 15, 2011 | 26.82 | 27.82 | 26.82 | 27.75 | 73,409 | +0.64(+2.36%) |
Nov 14, 2011 | 26.84 | 27.22 | 26.51 | 27.11 | 44,549 | -0.06(-0.22%) |
Nov 11, 2011 | 26.64 | 27.27 | 26.48 | 27.17 | 36,563 | +0.96(+3.66%) |
Nov 10, 2011 | 26.23 | 26.73 | 25.86 | 26.21 | 49,078 | +0.46(+1.79%) |
Nov 09, 2011 | 25.94 | 26.50 | 25.09 | 25.75 | 92,188 | -1.27(-4.70%) |
Nov 08, 2011 | 26.37 | 27.15 | 25.79 | 27.02 | 103,985 | +0.89(+3.41%) |
Nov 07, 2011 | 26.01 | 26.34 | 25.25 | 26.13 | 49,214 | +0.14(+0.54%) |
Nov 04, 2011 | 26.12 | 26.50 | 25.51 | 25.99 | 53,384 | -0.51(-1.92%) |
Nov 03, 2011 | 25.50 | 26.68 | 24.88 | 26.50 | 125,462 | +1.54(+6.17%) |
Nov 02, 2011 | 24.33 | 25.02 | 23.53 | 24.96 | 82,303 | +1.05(+4.39%) |