Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.60 | 30.60 | 30.00 | 30.20 | 40,864 | -0.20(-0.66%) |
Jan 30, 2012 | 28.80 | 31.00 | 28.40 | 30.40 | 113,235 | +1.40(+4.83%) |
Jan 27, 2012 | 27.00 | 29.60 | 26.90 | 29.00 | 254,983 | +2.00(+7.41%) |
Jan 26, 2012 | 27.80 | 27.80 | 26.80 | 27.00 | 24,752 | -0.80(-2.88%) |
Jan 25, 2012 | 27.40 | 28.20 | 26.80 | 27.80 | 23,209 | +0.40(+1.46%) |
Jan 24, 2012 | 28.40 | 28.40 | 26.80 | 27.40 | 32,669 | -1.40(-4.86%) |
Jan 23, 2012 | 26.20 | 30.60 | 26.00 | 28.80 | 140,280 | +2.60(+9.92%) |
Jan 20, 2012 | 26.00 | 27.00 | 25.80 | 26.20 | 22,217 | +0.20(+0.77%) |
Jan 19, 2012 | 26.40 | 27.40 | 25.80 | 26.00 | 32,928 | -0.40(-1.52%) |
Jan 18, 2012 | 25.80 | 26.60 | 25.60 | 26.40 | 19,937 | +0.40(+1.54%) |
Jan 17, 2012 | 26.40 | 27.00 | 25.40 | 26.00 | 39,741 | -0.20(-0.76%) |
Jan 13, 2012 | 26.60 | 26.80 | 26.00 | 26.20 | 41,503 | -0.80(-2.96%) |
Jan 12, 2012 | 26.80 | 28.20 | 26.20 | 27.00 | 133,850 | +0.40(+1.50%) |
Jan 11, 2012 | 27.20 | 27.40 | 26.40 | 26.60 | 44,652 | -0.80(-2.92%) |
Jan 10, 2012 | 29.20 | 29.40 | 27.00 | 27.40 | 38,981 | -1.20(-4.20%) |
Jan 09, 2012 | 28.00 | 29.80 | 28.00 | 28.60 | 67,984 | +1.20(+4.38%) |
Jan 06, 2012 | 26.80 | 29.60 | 26.80 | 27.40 | 55,588 | +0.60(+2.24%) |
Jan 05, 2012 | 27.40 | 28.40 | 26.80 | 26.80 | 18,582 | -0.80(-2.90%) |
Jan 04, 2012 | 27.20 | 28.20 | 27.00 | 27.60 | 22,379 | +2.40(+9.52%) |
Dec 30, 2011 | 25.00 | 25.60 | 24.60 | 25.20 | 47,124 | +0.20(+0.80%) |
Dec 29, 2011 | 25.00 | 25.60 | 24.80 | 25.00 | 35,738 | +0.00(+0.00%) |
Dec 28, 2011 | 25.00 | 25.20 | 24.60 | 25.00 | 27,913 | -0.40(-1.57%) |
Dec 27, 2011 | 25.40 | 26.00 | 25.00 | 25.40 | 24,921 | +0.00(+0.00%) |
Dec 23, 2011 | 25.40 | 26.20 | 25.20 | 25.40 | 35,793 | -0.20(-0.78%) |
Dec 21, 2011 | 25.40 | 26.40 | 25.00 | 25.60 | 34,990 | +0.20(+0.79%) |
Dec 20, 2011 | 26.40 | 26.40 | 25.20 | 25.40 | 54,814 | -0.40(-1.55%) |
Dec 19, 2011 | 26.00 | 26.60 | 25.40 | 25.80 | 28,229 | -0.80(-3.01%) |
Dec 16, 2011 | 26.60 | 26.80 | 26.00 | 26.60 | 34,051 | -0.20(-0.75%) |
Dec 15, 2011 | 27.40 | 27.60 | 26.20 | 26.80 | 24,420 | -0.20(-0.74%) |
Dec 14, 2011 | 26.00 | 27.40 | 26.00 | 27.00 | 28,167 | +0.80(+3.05%) |
Dec 13, 2011 | 28.20 | 28.60 | 25.60 | 26.20 | 20,800 | -1.80(-6.43%) |
Dec 12, 2011 | 28.40 | 30.40 | 27.00 | 28.00 | 49,959 | -0.60(-2.10%) |
Dec 09, 2011 | 28.40 | 29.00 | 27.80 | 28.60 | 33,786 | +0.20(+0.70%) |
Dec 08, 2011 | 29.40 | 30.00 | 27.80 | 28.40 | 35,554 | -1.00(-3.40%) |
Dec 07, 2011 | 30.00 | 30.00 | 28.80 | 29.40 | 16,725 | -0.80(-2.65%) |
Dec 06, 2011 | 29.40 | 31.80 | 29.00 | 30.20 | 55,708 | +1.00(+3.42%) |
Dec 05, 2011 | 29.80 | 30.40 | 29.00 | 29.20 | 25,705 | +0.00(+0.00%) |
Dec 02, 2011 | 28.40 | 29.80 | 28.20 | 29.20 | 36,182 | +1.40(+5.04%) |
Dec 01, 2011 | 27.20 | 28.60 | 26.20 | 27.80 | 16,763 | +0.20(+0.72%) |
Nov 30, 2011 | 25.60 | 27.60 | 25.60 | 27.60 | 37,491 | +2.40(+9.52%) |
Nov 29, 2011 | 26.00 | 26.20 | 24.20 | 25.20 | 20,084 | -1.00(-3.82%) |
Nov 28, 2011 | 26.20 | 27.00 | 25.20 | 26.20 | 32,229 | +1.00(+3.97%) |
Nov 25, 2011 | 24.80 | 26.20 | 24.80 | 25.20 | 12,027 | +0.20(+0.80%) |
Nov 23, 2011 | 26.20 | 26.80 | 25.00 | 25.00 | 18,278 | -1.40(-5.30%) |
Nov 22, 2011 | 26.00 | 27.60 | 26.00 | 26.40 | 17,181 | +0.20(+0.76%) |
Nov 21, 2011 | 26.60 | 27.80 | 26.00 | 26.20 | 16,506 | -0.80(-2.96%) |
Nov 18, 2011 | 26.80 | 27.80 | 26.80 | 27.00 | 12,331 | +0.20(+0.75%) |
Nov 17, 2011 | 28.20 | 29.00 | 26.60 | 26.80 | 22,567 | -1.40(-4.96%) |
Nov 16, 2011 | 29.00 | 29.40 | 28.20 | 28.20 | 11,634 | -1.20(-4.08%) |
Nov 15, 2011 | 29.20 | 30.20 | 28.60 | 29.40 | 15,451 | +0.00(+0.00%) |
Nov 14, 2011 | 29.60 | 30.00 | 29.00 | 29.40 | 17,482 | -1.00(-3.29%) |
Nov 11, 2011 | 30.40 | 31.00 | 29.61 | 30.40 | 15,887 | +0.40(+1.33%) |
Nov 10, 2011 | 31.00 | 31.20 | 30.00 | 30.00 | 17,311 | -0.40(-1.32%) |
Nov 09, 2011 | 30.80 | 31.20 | 30.00 | 30.40 | 25,400 | -1.20(-3.80%) |
Nov 08, 2011 | 30.40 | 31.80 | 30.00 | 31.60 | 37,615 | +1.20(+3.95%) |
Nov 07, 2011 | 31.40 | 31.40 | 29.00 | 30.40 | 28,070 | -0.60(-1.94%) |
Nov 04, 2011 | 31.00 | 31.40 | 29.00 | 31.00 | 22,144 | +0.20(+0.65%) |
Nov 03, 2011 | 30.40 | 31.00 | 29.60 | 30.80 | 18,881 | +0.80(+2.67%) |
Nov 02, 2011 | 29.80 | 31.60 | 29.40 | 30.00 | 20,354 | +0.80(+2.74%) |