Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.31 | 29.60 | 28.93 | 29.06 | 171,800 | -0.18(-0.62%) |
Jan 30, 2012 | 29.99 | 29.99 | 29.00 | 29.24 | 297,968 | -0.63(-2.11%) |
Jan 27, 2012 | 29.70 | 30.04 | 29.46 | 29.87 | 87,670 | -0.03(-0.10%) |
Jan 26, 2012 | 30.07 | 30.25 | 29.63 | 29.90 | 125,318 | -0.19(-0.63%) |
Jan 25, 2012 | 29.27 | 30.45 | 29.12 | 30.09 | 174,432 | +0.73(+2.49%) |
Jan 24, 2012 | 29.43 | 29.70 | 29.14 | 29.36 | 136,157 | -0.29(-0.98%) |
Jan 23, 2012 | 29.34 | 29.89 | 29.21 | 29.65 | 122,222 | +0.22(+0.75%) |
Jan 20, 2012 | 29.75 | 29.75 | 29.25 | 29.43 | 143,458 | -0.31(-1.04%) |
Jan 19, 2012 | 30.16 | 30.46 | 29.66 | 29.74 | 139,575 | -0.21(-0.70%) |
Jan 18, 2012 | 29.70 | 30.12 | 29.70 | 29.95 | 357,360 | +0.32(+1.08%) |
Jan 17, 2012 | 29.83 | 30.50 | 29.57 | 29.63 | 144,888 | +0.09(+0.30%) |
Jan 13, 2012 | 29.35 | 29.72 | 28.88 | 29.54 | 112,779 | -0.13(-0.44%) |
Jan 12, 2012 | 29.56 | 30.01 | 29.20 | 29.67 | 195,991 | +0.22(+0.75%) |
Jan 11, 2012 | 29.08 | 29.45 | 28.85 | 29.45 | 139,044 | +0.63(+2.19%) |
Jan 10, 2012 | 28.74 | 29.18 | 28.65 | 28.82 | 261,713 | +0.51(+1.80%) |
Jan 09, 2012 | 27.86 | 28.70 | 27.64 | 28.31 | 339,613 | +0.66(+2.39%) |
Jan 06, 2012 | 27.49 | 27.80 | 27.22 | 27.65 | 183,006 | +0.19(+0.69%) |
Jan 05, 2012 | 27.75 | 28.03 | 27.32 | 27.46 | 273,007 | -0.41(-1.47%) |
Jan 04, 2012 | 27.88 | 28.10 | 27.71 | 27.87 | 145,909 | -0.16(-0.57%) |
Dec 30, 2011 | 28.48 | 28.57 | 28.00 | 28.03 | 76,423 | -0.42(-1.48%) |
Dec 29, 2011 | 28.34 | 28.80 | 28.21 | 28.45 | 95,086 | +0.16(+0.57%) |
Dec 28, 2011 | 28.41 | 28.44 | 27.56 | 28.29 | 190,129 | -0.18(-0.63%) |
Dec 27, 2011 | 28.42 | 28.64 | 28.40 | 28.47 | 120,608 | +0.03(+0.11%) |
Dec 23, 2011 | 28.39 | 28.56 | 28.14 | 28.44 | 84,069 | -0.38(-1.32%) |
Dec 21, 2011 | 28.12 | 28.88 | 27.55 | 28.82 | 291,780 | +0.54(+1.91%) |
Dec 20, 2011 | 28.11 | 28.37 | 28.11 | 28.28 | 267,367 | +0.65(+2.35%) |
Dec 19, 2011 | 28.56 | 28.60 | 27.52 | 27.63 | 224,734 | -0.79(-2.78%) |
Dec 16, 2011 | 27.98 | 28.50 | 27.91 | 28.42 | 517,826 | +0.69(+2.49%) |
Dec 15, 2011 | 27.02 | 27.77 | 26.61 | 27.73 | 272,313 | +1.02(+3.82%) |
Dec 14, 2011 | 26.92 | 27.18 | 26.11 | 26.71 | 325,673 | -0.55(-2.02%) |
Dec 13, 2011 | 28.44 | 28.58 | 27.11 | 27.26 | 452,981 | -0.94(-3.33%) |
Dec 12, 2011 | 27.74 | 28.30 | 27.41 | 28.20 | 331,097 | +0.59(+2.14%) |
Dec 09, 2011 | 26.60 | 27.81 | 26.33 | 27.61 | 366,402 | +1.05(+3.95%) |
Dec 08, 2011 | 26.34 | 27.00 | 26.34 | 26.56 | 297,697 | +0.11(+0.42%) |
Dec 07, 2011 | 26.09 | 26.74 | 25.85 | 26.45 | 665,949 | +0.94(+3.68%) |
Dec 06, 2011 | 25.58 | 26.00 | 25.28 | 25.51 | 167,434 | -0.06(-0.23%) |
Dec 05, 2011 | 25.20 | 25.93 | 25.00 | 25.57 | 228,440 | +0.78(+3.15%) |
Dec 02, 2011 | 25.25 | 25.36 | 24.75 | 24.79 | 218,605 | -0.06(-0.24%) |
Dec 01, 2011 | 25.04 | 25.18 | 24.72 | 24.85 | 278,927 | -0.22(-0.88%) |
Nov 30, 2011 | 24.86 | 25.11 | 24.71 | 25.07 | 365,141 | +1.14(+4.76%) |
Nov 29, 2011 | 23.90 | 24.13 | 23.57 | 23.93 | 133,419 | +0.05(+0.21%) |
Nov 28, 2011 | 23.14 | 24.04 | 23.12 | 23.88 | 260,495 | +1.57(+7.04%) |
Nov 25, 2011 | 22.56 | 22.86 | 22.30 | 22.31 | 55,812 | -0.39(-1.72%) |
Nov 23, 2011 | 23.52 | 23.57 | 22.69 | 22.70 | 159,133 | -0.95(-4.02%) |
Nov 22, 2011 | 23.78 | 23.99 | 23.50 | 23.65 | 97,811 | -0.10(-0.42%) |
Nov 21, 2011 | 24.00 | 24.23 | 23.61 | 23.75 | 210,646 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.05 | 23.50 | 23.90 | 166,417 | +0.29(+1.23%) |
Nov 17, 2011 | 23.78 | 24.01 | 23.48 | 23.61 | 104,012 | -0.15(-0.63%) |
Nov 16, 2011 | 24.21 | 24.27 | 23.67 | 23.76 | 259,810 | -0.69(-2.82%) |
Nov 15, 2011 | 24.50 | 24.65 | 24.08 | 24.45 | 301,829 | -0.19(-0.77%) |
Nov 14, 2011 | 25.62 | 25.62 | 24.52 | 24.64 | 242,859 | -0.55(-2.18%) |
Nov 11, 2011 | 25.13 | 25.46 | 25.05 | 25.19 | 181,453 | +0.23(+0.92%) |
Nov 10, 2011 | 25.32 | 25.42 | 24.80 | 24.96 | 183,919 | +0.07(+0.28%) |
Nov 09, 2011 | 24.78 | 25.28 | 24.55 | 24.89 | 295,224 | -0.28(-1.11%) |
Nov 08, 2011 | 24.20 | 25.27 | 24.18 | 25.17 | 189,790 | +1.04(+4.31%) |
Nov 07, 2011 | 24.04 | 24.28 | 23.58 | 24.13 | 178,010 | +0.03(+0.12%) |
Nov 04, 2011 | 24.99 | 24.99 | 23.80 | 24.10 | 308,837 | -0.63(-2.55%) |
Nov 03, 2011 | 24.14 | 25.35 | 23.80 | 24.73 | 315,405 | +0.81(+3.39%) |
Nov 02, 2011 | 22.53 | 24.00 | 22.53 | 23.92 | 324,222 | +0.69(+2.97%) |