Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.12 | 29.91 | 29.12 | 29.91 | 38,356 | +0.71(+2.42%) |
Jan 30, 2012 | 29.41 | 29.68 | 29.18 | 29.20 | 78,244 | +0.64(+2.25%) |
Jan 27, 2012 | 28.14 | 28.62 | 28.10 | 28.56 | 7,725 | +0.22(+0.79%) |
Jan 26, 2012 | 27.99 | 28.34 | 27.88 | 28.34 | 63,144 | +0.63(+2.27%) |
Jan 25, 2012 | 27.67 | 28.74 | 27.53 | 27.71 | 81,348 | -0.06(-0.21%) |
Jan 24, 2012 | 27.93 | 27.93 | 27.50 | 27.77 | 34,134 | +0.03(+0.12%) |
Jan 23, 2012 | 27.63 | 27.79 | 27.39 | 27.74 | 98,828 | -0.30(-1.06%) |
Jan 20, 2012 | 28.40 | 28.43 | 28.03 | 28.03 | 70,263 | -0.62(-2.15%) |
Jan 19, 2012 | 29.20 | 29.26 | 28.53 | 28.65 | 134,247 | -0.87(-2.95%) |
Jan 18, 2012 | 30.26 | 30.26 | 29.48 | 29.52 | 53,187 | -0.71(-2.35%) |
Jan 17, 2012 | 30.02 | 30.30 | 30.02 | 30.23 | 35,670 | +0.27(+0.90%) |
Jan 13, 2012 | 30.09 | 30.28 | 29.95 | 29.96 | 91,781 | +0.57(+1.92%) |
Jan 12, 2012 | 29.41 | 29.57 | 29.19 | 29.40 | 18,796 | -0.04(-0.14%) |
Jan 11, 2012 | 29.06 | 29.55 | 29.06 | 29.44 | 161,744 | +0.74(+2.57%) |
Jan 10, 2012 | 28.49 | 28.88 | 28.49 | 28.70 | 11,897 | -0.15(-0.51%) |
Jan 09, 2012 | 28.89 | 29.26 | 28.78 | 28.85 | 33,258 | -0.04(-0.15%) |
Jan 06, 2012 | 28.48 | 29.00 | 28.48 | 28.89 | 93,052 | +0.44(+1.56%) |
Jan 05, 2012 | 28.80 | 28.97 | 28.37 | 28.45 | 79,466 | -0.16(-0.56%) |
Jan 04, 2012 | 29.24 | 29.24 | 28.49 | 28.61 | 61,931 | -1.55(-5.15%) |
Dec 30, 2011 | 30.29 | 30.29 | 30.09 | 30.16 | 237,815 | +0.16(+0.53%) |
Dec 29, 2011 | 29.80 | 30.11 | 29.55 | 30.00 | 167,192 | +0.08(+0.25%) |
Dec 28, 2011 | 29.06 | 30.05 | 29.02 | 29.93 | 83,773 | +1.09(+3.77%) |
Dec 27, 2011 | 28.53 | 28.85 | 28.44 | 28.84 | 214,648 | +0.36(+1.27%) |
Dec 23, 2011 | 28.70 | 28.77 | 28.32 | 28.48 | 409,287 | -0.57(-1.95%) |
Dec 21, 2011 | 29.75 | 29.79 | 28.96 | 29.05 | 273,889 | -0.76(-2.54%) |
Dec 20, 2011 | 30.75 | 30.75 | 29.74 | 29.80 | 507,375 | -1.57(-5.01%) |
Dec 19, 2011 | 30.56 | 31.42 | 30.56 | 31.38 | 169,572 | +0.79(+2.58%) |
Dec 16, 2011 | 30.11 | 30.71 | 30.10 | 30.59 | 324,782 | +0.67(+2.22%) |
Dec 15, 2011 | 29.72 | 30.05 | 29.65 | 29.92 | 158,995 | -0.20(-0.68%) |
Dec 14, 2011 | 29.32 | 30.12 | 29.21 | 30.12 | 349,197 | +1.13(+3.89%) |
Dec 13, 2011 | 28.12 | 29.20 | 28.09 | 29.00 | 270,292 | +0.56(+1.98%) |
Dec 12, 2011 | 28.41 | 28.69 | 28.32 | 28.43 | 114,984 | +0.59(+2.13%) |
Dec 09, 2011 | 29.01 | 29.01 | 27.84 | 27.84 | 248,886 | -1.21(-4.18%) |
Dec 08, 2011 | 28.30 | 29.09 | 28.22 | 29.06 | 94,368 | +0.68(+2.41%) |
Dec 07, 2011 | 28.17 | 28.57 | 28.03 | 28.37 | 95,855 | +0.22(+0.80%) |
Dec 06, 2011 | 28.39 | 28.60 | 27.93 | 28.15 | 175,613 | -0.57(-1.98%) |
Dec 05, 2011 | 27.98 | 28.87 | 27.97 | 28.72 | 149,312 | -0.05(-0.18%) |
Dec 02, 2011 | 27.83 | 28.79 | 27.83 | 28.77 | 226,353 | +0.73(+2.60%) |
Dec 01, 2011 | 27.67 | 28.14 | 27.50 | 28.04 | 231,598 | -0.20(-0.69%) |
Nov 30, 2011 | 28.57 | 28.64 | 28.01 | 28.24 | 365,631 | -1.05(-3.57%) |
Nov 29, 2011 | 29.48 | 29.80 | 28.92 | 29.28 | 501,729 | -0.38(-1.29%) |
Nov 28, 2011 | 28.66 | 29.80 | 28.63 | 29.67 | 351,047 | -0.07(-0.25%) |
Nov 25, 2011 | 30.22 | 30.25 | 29.74 | 29.74 | 160,962 | -0.92(-3.01%) |
Nov 23, 2011 | 29.94 | 30.81 | 29.89 | 30.66 | 293,432 | +0.64(+2.13%) |
Nov 22, 2011 | 29.57 | 30.02 | 29.34 | 30.02 | 396,064 | +0.62(+2.11%) |
Nov 21, 2011 | 29.57 | 29.67 | 29.36 | 29.41 | 62,960 | +0.35(+1.19%) |
Nov 18, 2011 | 28.96 | 29.12 | 28.58 | 29.06 | 95,096 | -0.02(-0.08%) |
Nov 17, 2011 | 28.44 | 29.44 | 28.44 | 29.08 | 134,571 | +0.50(+1.75%) |
Nov 16, 2011 | 28.38 | 28.58 | 28.06 | 28.58 | 148,894 | +0.48(+1.69%) |
Nov 15, 2011 | 28.26 | 28.63 | 27.84 | 28.11 | 319,118 | -0.03(-0.12%) |
Nov 14, 2011 | 27.65 | 28.21 | 27.65 | 28.14 | 98,972 | +0.82(+3.01%) |
Nov 11, 2011 | 27.37 | 27.51 | 27.24 | 27.32 | 253,094 | -0.36(-1.29%) |
Nov 10, 2011 | 27.81 | 28.22 | 27.11 | 27.68 | 238,174 | -0.82(-2.87%) |
Nov 09, 2011 | 28.56 | 28.93 | 28.01 | 28.49 | 280,936 | +1.18(+4.33%) |
Nov 08, 2011 | 27.87 | 28.19 | 27.25 | 27.31 | 178,308 | -0.77(-2.74%) |
Nov 07, 2011 | 27.82 | 28.59 | 27.69 | 28.08 | 208,073 | +0.36(+1.30%) |
Nov 04, 2011 | 27.39 | 27.99 | 27.28 | 27.72 | 272,650 | +0.06(+0.21%) |
Nov 03, 2011 | 27.60 | 28.11 | 27.50 | 27.66 | 194,616 | -0.80(-2.81%) |
Nov 02, 2011 | 27.81 | 28.60 | 27.73 | 28.46 | 187,488 | -0.67(-2.29%) |