Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.12 | 50.55 | 49.45 | 49.50 | 134,738 | -0.29(-0.59%) |
Jan 30, 2012 | 49.20 | 49.90 | 48.44 | 49.79 | 113,240 | +0.18(+0.36%) |
Jan 27, 2012 | 49.65 | 49.87 | 49.23 | 49.61 | 58,936 | -0.14(-0.27%) |
Jan 26, 2012 | 48.44 | 49.86 | 48.15 | 49.75 | 115,023 | +0.36(+0.74%) |
Jan 25, 2012 | 49.36 | 50.00 | 49.02 | 49.38 | 86,828 | -0.08(-0.16%) |
Jan 24, 2012 | 49.64 | 49.93 | 49.41 | 49.46 | 81,920 | -0.34(-0.69%) |
Jan 23, 2012 | 49.93 | 50.18 | 49.38 | 49.80 | 65,276 | -0.06(-0.11%) |
Jan 20, 2012 | 49.58 | 50.05 | 49.58 | 49.86 | 86,905 | +0.08(+0.16%) |
Jan 19, 2012 | 50.09 | 50.09 | 49.32 | 49.78 | 33,322 | -0.06(-0.13%) |
Jan 18, 2012 | 49.36 | 49.90 | 48.84 | 49.85 | 77,568 | +0.47(+0.95%) |
Jan 17, 2012 | 49.44 | 49.93 | 49.33 | 49.38 | 113,457 | +0.00(+0.00%) |
Jan 13, 2012 | 48.93 | 49.71 | 48.93 | 49.38 | 106,116 | -0.11(-0.23%) |
Jan 12, 2012 | 49.16 | 49.65 | 48.77 | 49.49 | 70,673 | +0.39(+0.80%) |
Jan 11, 2012 | 49.56 | 49.56 | 48.97 | 49.10 | 92,512 | -0.78(-1.56%) |
Jan 10, 2012 | 49.54 | 50.10 | 49.51 | 49.88 | 301,813 | +0.48(+0.97%) |
Jan 09, 2012 | 49.17 | 49.51 | 48.83 | 49.40 | 176,383 | +0.46(+0.95%) |
Jan 06, 2012 | 49.14 | 49.38 | 48.83 | 48.94 | 114,636 | -0.33(-0.68%) |
Jan 05, 2012 | 48.95 | 49.36 | 48.37 | 49.27 | 136,501 | +0.18(+0.36%) |
Jan 04, 2012 | 49.21 | 49.61 | 48.86 | 49.09 | 94,104 | -0.30(-0.61%) |
Dec 30, 2011 | 50.39 | 50.66 | 49.36 | 49.39 | 115,270 | -1.00(-1.98%) |
Dec 29, 2011 | 49.68 | 50.54 | 49.41 | 50.39 | 100,058 | +0.90(+1.81%) |
Dec 28, 2011 | 50.32 | 50.41 | 49.38 | 49.49 | 137,040 | -0.92(-1.82%) |
Dec 27, 2011 | 49.98 | 50.67 | 49.97 | 50.41 | 148,054 | +0.35(+0.70%) |
Dec 23, 2011 | 50.09 | 50.26 | 49.83 | 50.06 | 66,785 | -0.68(-1.33%) |
Dec 21, 2011 | 50.73 | 51.02 | 50.55 | 50.74 | 186,617 | +0.01(+0.01%) |
Dec 20, 2011 | 50.77 | 51.31 | 50.61 | 50.73 | 185,445 | +0.84(+1.68%) |
Dec 19, 2011 | 51.02 | 51.27 | 49.73 | 49.89 | 137,814 | -0.94(-1.85%) |
Dec 16, 2011 | 50.57 | 50.92 | 50.00 | 50.83 | 596,615 | +0.58(+1.16%) |
Dec 15, 2011 | 49.19 | 50.28 | 49.02 | 50.25 | 125,896 | +1.72(+3.55%) |
Dec 14, 2011 | 48.39 | 49.06 | 47.38 | 48.52 | 149,018 | -0.32(-0.66%) |
Dec 13, 2011 | 49.56 | 50.10 | 48.62 | 48.84 | 118,384 | -0.46(-0.94%) |
Dec 12, 2011 | 49.75 | 49.75 | 48.78 | 49.31 | 156,796 | -0.97(-1.93%) |
Dec 09, 2011 | 48.52 | 50.44 | 48.44 | 50.28 | 183,704 | +1.91(+3.95%) |
Dec 08, 2011 | 49.33 | 49.33 | 48.15 | 48.37 | 106,349 | -1.42(-2.85%) |
Dec 07, 2011 | 49.41 | 49.89 | 48.48 | 49.78 | 87,111 | +0.09(+0.19%) |
Dec 06, 2011 | 49.46 | 49.91 | 49.24 | 49.69 | 159,847 | +0.18(+0.37%) |
Dec 05, 2011 | 49.31 | 49.74 | 48.93 | 49.51 | 168,939 | +0.76(+1.56%) |
Dec 02, 2011 | 49.33 | 49.33 | 48.52 | 48.75 | 84,746 | -0.22(-0.45%) |
Dec 01, 2011 | 49.62 | 50.17 | 48.87 | 48.97 | 199,620 | -0.92(-1.85%) |
Nov 30, 2011 | 49.32 | 50.01 | 48.46 | 49.89 | 275,053 | +1.98(+4.14%) |
Nov 29, 2011 | 47.74 | 48.31 | 47.34 | 47.91 | 284,421 | +0.04(+0.09%) |
Nov 28, 2011 | 45.87 | 47.86 | 45.53 | 47.86 | 305,931 | +3.22(+7.22%) |
Nov 25, 2011 | 45.11 | 45.40 | 44.62 | 44.64 | 53,024 | -0.65(-1.44%) |
Nov 23, 2011 | 46.47 | 46.47 | 44.99 | 45.29 | 112,764 | -1.45(-3.11%) |
Nov 22, 2011 | 46.76 | 47.28 | 46.37 | 46.74 | 98,554 | -0.01(-0.01%) |
Nov 21, 2011 | 46.97 | 47.20 | 46.35 | 46.75 | 183,574 | -0.90(-1.89%) |
Nov 18, 2011 | 47.86 | 48.13 | 47.44 | 47.65 | 113,267 | -0.21(-0.44%) |
Nov 17, 2011 | 48.66 | 49.12 | 47.69 | 47.86 | 129,466 | -0.94(-1.93%) |
Nov 16, 2011 | 48.73 | 50.03 | 48.70 | 48.81 | 82,693 | -0.40(-0.81%) |
Nov 15, 2011 | 48.29 | 49.30 | 47.93 | 49.20 | 76,602 | +0.80(+1.65%) |
Nov 14, 2011 | 48.83 | 48.83 | 48.09 | 48.40 | 84,064 | -0.38(-0.77%) |
Nov 11, 2011 | 48.27 | 49.02 | 47.93 | 48.78 | 114,763 | +0.84(+1.76%) |
Nov 10, 2011 | 47.86 | 48.27 | 47.44 | 47.93 | 71,638 | +0.69(+1.47%) |
Nov 09, 2011 | 47.39 | 47.93 | 47.04 | 47.24 | 158,075 | -1.13(-2.33%) |
Nov 08, 2011 | 47.79 | 48.49 | 47.13 | 48.37 | 166,293 | +0.99(+2.09%) |
Nov 07, 2011 | 47.15 | 47.42 | 46.39 | 47.37 | 53,866 | +0.25(+0.53%) |
Nov 04, 2011 | 47.05 | 47.30 | 46.67 | 47.13 | 81,821 | -0.24(-0.51%) |
Nov 03, 2011 | 46.93 | 47.49 | 46.65 | 47.37 | 145,602 | +0.79(+1.70%) |
Nov 02, 2011 | 46.40 | 46.74 | 45.83 | 46.57 | 177,910 | +0.79(+1.73%) |