Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.96 | 29.10 | 28.47 | 28.48 | 313,896 | -0.25(-0.87%) |
Jan 30, 2012 | 28.58 | 29.07 | 28.49 | 28.73 | 329,114 | -0.24(-0.83%) |
Jan 27, 2012 | 28.63 | 29.13 | 28.60 | 28.97 | 325,503 | +0.08(+0.28%) |
Jan 26, 2012 | 29.29 | 29.36 | 28.65 | 28.89 | 556,190 | -0.23(-0.79%) |
Jan 25, 2012 | 29.20 | 29.36 | 28.12 | 29.12 | 720,902 | -0.02(-0.07%) |
Jan 24, 2012 | 27.49 | 29.40 | 27.20 | 29.14 | 1,257,164 | +2.25(+8.37%) |
Jan 23, 2012 | 27.06 | 27.18 | 26.68 | 26.89 | 216,531 | -0.18(-0.66%) |
Jan 20, 2012 | 26.81 | 27.23 | 26.69 | 27.07 | 371,354 | +0.20(+0.74%) |
Jan 19, 2012 | 26.81 | 27.07 | 26.70 | 26.87 | 463,627 | +0.03(+0.11%) |
Jan 18, 2012 | 25.99 | 27.08 | 25.84 | 26.84 | 940,903 | +1.43(+5.63%) |
Jan 17, 2012 | 25.30 | 25.73 | 25.18 | 25.41 | 329,970 | +0.36(+1.44%) |
Jan 13, 2012 | 25.44 | 25.62 | 25.02 | 25.05 | 331,351 | -0.79(-3.06%) |
Jan 12, 2012 | 25.89 | 25.99 | 25.66 | 25.84 | 258,574 | -0.08(-0.31%) |
Jan 11, 2012 | 25.71 | 26.08 | 25.71 | 25.92 | 448,458 | +0.00(+0.00%) |
Jan 10, 2012 | 26.00 | 26.13 | 25.70 | 25.92 | 681,269 | +0.07(+0.27%) |
Jan 09, 2012 | 25.31 | 25.94 | 25.31 | 25.85 | 525,500 | +0.47(+1.85%) |
Jan 06, 2012 | 25.37 | 25.63 | 25.25 | 25.38 | 503,644 | -0.04(-0.16%) |
Jan 05, 2012 | 24.97 | 25.70 | 24.89 | 25.42 | 498,115 | +0.36(+1.44%) |
Jan 04, 2012 | 25.06 | 25.29 | 24.92 | 25.06 | 436,955 | +0.24(+0.97%) |
Dec 30, 2011 | 24.86 | 25.10 | 24.79 | 24.82 | 263,327 | -0.04(-0.16%) |
Dec 29, 2011 | 24.76 | 25.15 | 24.59 | 24.86 | 266,957 | +0.20(+0.81%) |
Dec 28, 2011 | 25.17 | 25.23 | 24.62 | 24.66 | 239,779 | -0.49(-1.95%) |
Dec 27, 2011 | 25.14 | 25.50 | 24.75 | 25.15 | 311,557 | -0.10(-0.40%) |
Dec 23, 2011 | 25.38 | 25.47 | 25.13 | 25.25 | 308,191 | +0.95(+3.91%) |
Dec 21, 2011 | 23.94 | 24.37 | 23.57 | 24.30 | 619,035 | +0.36(+1.50%) |
Dec 20, 2011 | 23.08 | 24.00 | 23.06 | 23.94 | 420,445 | +1.34(+5.93%) |
Dec 19, 2011 | 23.24 | 23.45 | 22.53 | 22.60 | 363,086 | -0.53(-2.29%) |
Dec 16, 2011 | 22.97 | 23.48 | 22.67 | 23.13 | 820,497 | +0.27(+1.18%) |
Dec 15, 2011 | 22.79 | 23.02 | 22.60 | 22.86 | 533,821 | +0.41(+1.83%) |
Dec 14, 2011 | 22.43 | 22.80 | 22.27 | 22.45 | 543,569 | -0.17(-0.75%) |
Dec 13, 2011 | 23.37 | 23.52 | 22.43 | 22.62 | 384,221 | -0.53(-2.29%) |
Dec 12, 2011 | 23.13 | 23.20 | 22.70 | 23.15 | 417,287 | -0.38(-1.61%) |
Dec 09, 2011 | 23.00 | 23.71 | 22.10 | 23.53 | 503,902 | +0.55(+2.39%) |
Dec 08, 2011 | 23.41 | 23.66 | 22.94 | 22.98 | 480,658 | -0.75(-3.16%) |
Dec 07, 2011 | 23.68 | 23.91 | 23.11 | 23.73 | 422,469 | -0.19(-0.79%) |
Dec 06, 2011 | 23.84 | 24.19 | 23.74 | 23.92 | 258,156 | +0.08(+0.34%) |
Dec 05, 2011 | 24.16 | 24.57 | 23.65 | 23.84 | 500,288 | +0.02(+0.08%) |
Dec 02, 2011 | 24.30 | 24.57 | 23.78 | 23.82 | 632,977 | -0.07(-0.29%) |
Dec 01, 2011 | 24.90 | 24.95 | 23.47 | 23.89 | 867,537 | +0.69(+2.97%) |
Nov 30, 2011 | 22.40 | 23.21 | 21.19 | 23.20 | 799,120 | +1.54(+7.11%) |
Nov 29, 2011 | 21.77 | 22.03 | 21.36 | 21.66 | 328,810 | -0.10(-0.46%) |
Nov 28, 2011 | 21.56 | 22.06 | 21.48 | 21.76 | 518,316 | +0.81(+3.87%) |
Nov 25, 2011 | 20.97 | 21.26 | 20.90 | 20.95 | 388,918 | -0.10(-0.48%) |
Nov 23, 2011 | 20.88 | 21.34 | 20.45 | 21.05 | 900,079 | +0.02(+0.10%) |
Nov 22, 2011 | 21.84 | 22.04 | 21.01 | 21.03 | 814,471 | -1.03(-4.67%) |
Nov 21, 2011 | 22.25 | 22.49 | 21.63 | 22.06 | 518,899 | -0.56(-2.48%) |
Nov 18, 2011 | 23.00 | 23.31 | 22.46 | 22.62 | 376,297 | -0.38(-1.65%) |
Nov 17, 2011 | 23.72 | 23.79 | 22.67 | 23.00 | 446,055 | -0.82(-3.44%) |
Nov 16, 2011 | 23.83 | 24.80 | 23.46 | 23.82 | 498,132 | -0.29(-1.20%) |
Nov 15, 2011 | 23.29 | 24.27 | 22.13 | 24.11 | 405,941 | +0.66(+2.81%) |
Nov 14, 2011 | 23.95 | 24.08 | 23.20 | 23.45 | 360,363 | -0.55(-2.29%) |
Nov 11, 2011 | 23.59 | 24.28 | 23.45 | 24.00 | 453,816 | +0.72(+3.09%) |
Nov 10, 2011 | 23.65 | 23.65 | 22.94 | 23.28 | 368,050 | +0.02(+0.09%) |
Nov 09, 2011 | 23.56 | 23.97 | 23.19 | 23.26 | 509,704 | -1.02(-4.20%) |
Nov 08, 2011 | 24.66 | 24.70 | 23.85 | 24.28 | 446,655 | -0.17(-0.70%) |
Nov 07, 2011 | 24.54 | 24.78 | 23.93 | 24.45 | 359,396 | -0.21(-0.85%) |
Nov 04, 2011 | 24.24 | 24.86 | 24.14 | 24.66 | 347,126 | +0.11(+0.45%) |
Nov 03, 2011 | 23.89 | 24.65 | 23.32 | 24.55 | 423,364 | +1.00(+4.25%) |
Nov 02, 2011 | 23.56 | 23.75 | 23.18 | 23.55 | 470,169 | +0.32(+1.38%) |