Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.81 | 29.98 | 29.10 | 29.44 | 891,239 | -0.12(-0.39%) |
Jan 30, 2012 | 29.20 | 29.83 | 28.98 | 29.55 | 681,039 | -0.05(-0.18%) |
Jan 27, 2012 | 28.97 | 29.75 | 28.96 | 29.60 | 531,795 | +0.51(+1.75%) |
Jan 26, 2012 | 27.22 | 29.20 | 27.11 | 29.10 | 921,922 | +0.90(+3.19%) |
Jan 25, 2012 | 27.46 | 28.26 | 27.45 | 28.20 | 353,260 | +0.78(+2.83%) |
Jan 24, 2012 | 27.28 | 27.54 | 26.98 | 27.42 | 515,174 | -0.04(-0.13%) |
Jan 23, 2012 | 27.48 | 27.64 | 27.13 | 27.46 | 456,063 | -0.06(-0.23%) |
Jan 20, 2012 | 27.36 | 27.62 | 27.36 | 27.52 | 490,424 | +0.09(+0.32%) |
Jan 19, 2012 | 26.74 | 27.65 | 26.67 | 27.43 | 756,833 | +0.70(+2.64%) |
Jan 18, 2012 | 26.57 | 26.79 | 26.35 | 26.72 | 756,168 | +0.13(+0.50%) |
Jan 17, 2012 | 27.05 | 27.29 | 26.53 | 26.59 | 702,249 | -0.24(-0.90%) |
Jan 13, 2012 | 26.72 | 26.89 | 26.56 | 26.83 | 2,519,167 | -0.03(-0.10%) |
Jan 12, 2012 | 27.23 | 27.36 | 26.71 | 26.86 | 1,624,863 | -0.34(-1.25%) |
Jan 11, 2012 | 28.20 | 28.20 | 26.25 | 27.20 | 2,755,360 | -3.56(-11.57%) |
Jan 10, 2012 | 30.23 | 30.81 | 30.23 | 30.75 | 467,264 | +0.86(+2.86%) |
Jan 09, 2012 | 30.23 | 30.47 | 29.61 | 29.90 | 627,419 | -0.32(-1.06%) |
Jan 06, 2012 | 30.07 | 30.41 | 29.85 | 30.22 | 468,885 | +0.14(+0.47%) |
Jan 05, 2012 | 30.14 | 30.33 | 29.75 | 30.08 | 678,265 | -0.37(-1.20%) |
Jan 04, 2012 | 30.55 | 30.96 | 30.19 | 30.44 | 322,126 | +0.40(+1.34%) |
Dec 30, 2011 | 30.26 | 30.43 | 30.02 | 30.04 | 211,943 | -0.25(-0.82%) |
Dec 29, 2011 | 29.91 | 30.34 | 29.91 | 30.29 | 174,986 | +0.39(+1.31%) |
Dec 28, 2011 | 30.48 | 30.55 | 29.66 | 29.90 | 227,902 | -0.71(-2.33%) |
Dec 27, 2011 | 30.29 | 30.83 | 30.11 | 30.61 | 224,712 | +0.19(+0.62%) |
Dec 23, 2011 | 29.92 | 30.46 | 29.92 | 30.43 | 260,175 | +0.80(+2.71%) |
Dec 21, 2011 | 29.45 | 29.68 | 28.98 | 29.62 | 268,162 | -0.03(-0.09%) |
Dec 20, 2011 | 28.72 | 29.72 | 28.71 | 29.65 | 227,116 | +1.52(+5.42%) |
Dec 19, 2011 | 28.80 | 29.12 | 28.03 | 28.12 | 218,209 | -0.60(-2.08%) |
Dec 16, 2011 | 28.89 | 29.09 | 28.48 | 28.72 | 818,219 | +0.04(+0.16%) |
Dec 15, 2011 | 28.97 | 28.98 | 28.27 | 28.68 | 282,925 | +0.08(+0.28%) |
Dec 14, 2011 | 28.45 | 28.61 | 28.18 | 28.60 | 356,582 | -0.06(-0.21%) |
Dec 13, 2011 | 29.39 | 29.63 | 28.51 | 28.66 | 609,593 | -0.44(-1.50%) |
Dec 12, 2011 | 29.22 | 29.23 | 28.97 | 29.09 | 417,417 | -0.45(-1.53%) |
Dec 09, 2011 | 28.99 | 30.05 | 28.85 | 29.55 | 439,490 | +0.62(+2.15%) |
Dec 08, 2011 | 29.25 | 29.34 | 28.84 | 28.92 | 882,894 | -0.64(-2.16%) |
Dec 07, 2011 | 28.86 | 29.61 | 28.66 | 29.56 | 489,008 | +0.54(+1.87%) |
Dec 06, 2011 | 28.67 | 29.17 | 28.50 | 29.02 | 414,452 | +0.36(+1.24%) |
Dec 05, 2011 | 28.02 | 28.72 | 27.86 | 28.67 | 464,843 | +1.20(+4.37%) |
Dec 02, 2011 | 28.30 | 28.43 | 27.37 | 27.47 | 401,485 | -0.54(-1.94%) |
Dec 01, 2011 | 27.94 | 28.36 | 27.86 | 28.01 | 501,097 | -0.07(-0.25%) |
Nov 30, 2011 | 27.83 | 28.18 | 27.77 | 28.08 | 588,840 | +1.25(+4.67%) |
Nov 29, 2011 | 27.58 | 27.71 | 26.72 | 26.83 | 528,527 | -0.59(-2.14%) |
Nov 28, 2011 | 27.03 | 27.58 | 26.96 | 27.41 | 347,906 | +1.20(+4.58%) |
Nov 25, 2011 | 26.23 | 26.47 | 26.14 | 26.21 | 60,156 | -0.09(-0.34%) |
Nov 23, 2011 | 26.63 | 26.76 | 26.24 | 26.30 | 333,942 | -0.62(-2.31%) |
Nov 22, 2011 | 26.92 | 26.99 | 26.61 | 26.92 | 629,193 | +0.03(+0.10%) |
Nov 21, 2011 | 27.32 | 27.46 | 26.78 | 26.90 | 509,999 | -0.88(-3.17%) |
Nov 18, 2011 | 28.28 | 28.37 | 27.51 | 27.78 | 525,821 | -0.40(-1.42%) |
Nov 17, 2011 | 28.68 | 28.76 | 28.04 | 28.18 | 404,306 | -0.68(-2.34%) |
Nov 16, 2011 | 29.08 | 29.65 | 28.78 | 28.85 | 355,364 | -0.61(-2.08%) |
Nov 15, 2011 | 28.88 | 29.63 | 28.73 | 29.47 | 289,514 | +0.52(+1.78%) |
Nov 14, 2011 | 29.39 | 29.98 | 28.86 | 28.95 | 490,065 | -0.62(-2.10%) |
Nov 11, 2011 | 29.44 | 30.09 | 29.33 | 29.57 | 324,181 | +0.52(+1.80%) |
Nov 10, 2011 | 29.45 | 29.48 | 28.84 | 29.05 | 490,383 | -0.10(-0.34%) |
Nov 09, 2011 | 29.85 | 30.28 | 29.01 | 29.15 | 417,356 | -1.69(-5.48%) |
Nov 08, 2011 | 30.10 | 30.88 | 29.49 | 30.83 | 381,758 | +0.92(+3.09%) |
Nov 07, 2011 | 29.43 | 29.96 | 28.94 | 29.91 | 165,127 | +0.29(+0.99%) |
Nov 04, 2011 | 29.87 | 30.03 | 29.41 | 29.62 | 349,334 | -0.48(-1.59%) |
Nov 03, 2011 | 30.15 | 30.49 | 29.80 | 30.10 | 656,179 | +0.43(+1.44%) |
Nov 02, 2011 | 28.92 | 29.69 | 28.58 | 29.67 | 613,907 | +1.12(+3.92%) |