Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.41 | 31.45 | 31.06 | 31.19 | 107,248 | +0.01(+0.03%) |
Jan 30, 2012 | 31.12 | 31.28 | 30.58 | 31.18 | 89,015 | -0.17(-0.54%) |
Jan 27, 2012 | 31.02 | 31.41 | 30.96 | 31.35 | 109,215 | +0.19(+0.60%) |
Jan 26, 2012 | 31.30 | 31.30 | 30.98 | 31.16 | 69,347 | -0.01(-0.03%) |
Jan 25, 2012 | 30.70 | 31.27 | 30.39 | 31.17 | 110,725 | +0.41(+1.32%) |
Jan 24, 2012 | 30.96 | 31.17 | 30.65 | 30.76 | 189,685 | -0.43(-1.39%) |
Jan 23, 2012 | 31.29 | 31.62 | 30.94 | 31.20 | 81,944 | -0.17(-0.54%) |
Jan 20, 2012 | 31.40 | 31.80 | 31.12 | 31.36 | 164,540 | -0.15(-0.48%) |
Jan 19, 2012 | 31.51 | 31.61 | 31.28 | 31.51 | 109,967 | +0.19(+0.62%) |
Jan 18, 2012 | 30.52 | 31.34 | 30.39 | 31.32 | 103,587 | +0.74(+2.43%) |
Jan 17, 2012 | 30.90 | 31.00 | 30.55 | 30.58 | 108,355 | +0.02(+0.06%) |
Jan 13, 2012 | 30.37 | 30.65 | 30.15 | 30.56 | 83,464 | -0.16(-0.52%) |
Jan 12, 2012 | 30.41 | 30.78 | 29.98 | 30.72 | 197,459 | +0.32(+1.05%) |
Jan 11, 2012 | 30.06 | 30.55 | 30.06 | 30.40 | 137,457 | +0.16(+0.53%) |
Jan 10, 2012 | 30.45 | 30.63 | 30.18 | 30.24 | 169,483 | +0.12(+0.41%) |
Jan 09, 2012 | 30.31 | 30.31 | 29.62 | 30.12 | 143,358 | +0.01(+0.03%) |
Jan 06, 2012 | 30.34 | 30.47 | 29.96 | 30.11 | 125,979 | -0.18(-0.58%) |
Jan 05, 2012 | 29.54 | 30.37 | 29.18 | 30.29 | 128,342 | +0.49(+1.63%) |
Jan 04, 2012 | 29.67 | 29.99 | 29.54 | 29.80 | 135,086 | +0.67(+2.30%) |
Dec 30, 2011 | 29.79 | 29.78 | 29.13 | 29.13 | 200,296 | -0.66(-2.22%) |
Dec 29, 2011 | 29.54 | 29.87 | 29.41 | 29.79 | 118,355 | +0.38(+1.29%) |
Dec 28, 2011 | 30.44 | 30.53 | 29.32 | 29.41 | 162,968 | -1.01(-3.31%) |
Dec 27, 2011 | 30.03 | 30.60 | 29.92 | 30.42 | 125,397 | +0.19(+0.61%) |
Dec 23, 2011 | 30.07 | 30.31 | 29.84 | 30.23 | 127,410 | +0.72(+2.42%) |
Dec 21, 2011 | 29.50 | 29.77 | 29.13 | 29.52 | 150,003 | -0.07(-0.24%) |
Dec 20, 2011 | 29.28 | 30.02 | 29.19 | 29.59 | 288,615 | +0.93(+3.24%) |
Dec 19, 2011 | 29.37 | 29.71 | 28.42 | 28.66 | 157,745 | -0.48(-1.64%) |
Dec 16, 2011 | 29.59 | 29.80 | 28.96 | 29.14 | 519,342 | -0.13(-0.45%) |
Dec 15, 2011 | 29.34 | 29.47 | 28.99 | 29.27 | 84,668 | +0.34(+1.16%) |
Dec 14, 2011 | 29.32 | 29.50 | 28.51 | 28.94 | 260,071 | -0.65(-2.21%) |
Dec 13, 2011 | 30.58 | 30.89 | 29.44 | 29.59 | 137,055 | -0.65(-2.16%) |
Dec 12, 2011 | 30.22 | 30.39 | 29.88 | 30.24 | 91,809 | -0.47(-1.52%) |
Dec 09, 2011 | 30.23 | 30.87 | 30.07 | 30.71 | 182,231 | +0.56(+1.85%) |
Dec 08, 2011 | 30.81 | 30.87 | 30.07 | 30.15 | 163,940 | -0.98(-3.15%) |
Dec 07, 2011 | 30.98 | 31.27 | 30.15 | 31.13 | 185,299 | -0.04(-0.14%) |
Dec 06, 2011 | 31.49 | 31.49 | 30.76 | 31.18 | 378,921 | +0.09(+0.28%) |
Dec 05, 2011 | 31.40 | 31.40 | 30.80 | 31.09 | 198,549 | +0.38(+1.24%) |
Dec 02, 2011 | 30.50 | 31.64 | 30.04 | 30.71 | 244,922 | +1.36(+4.63%) |
Dec 01, 2011 | 29.42 | 29.68 | 29.24 | 29.35 | 182,263 | -0.21(-0.72%) |
Nov 30, 2011 | 29.24 | 29.59 | 29.06 | 29.56 | 308,880 | +1.40(+4.95%) |
Nov 29, 2011 | 28.28 | 28.40 | 27.97 | 28.17 | 174,139 | -0.03(-0.09%) |
Nov 28, 2011 | 28.42 | 28.46 | 27.88 | 28.19 | 206,384 | +0.71(+2.57%) |
Nov 25, 2011 | 27.88 | 28.18 | 27.48 | 27.49 | 114,445 | -0.57(-2.05%) |
Nov 23, 2011 | 28.52 | 28.52 | 27.89 | 28.06 | 165,788 | -0.72(-2.49%) |
Nov 22, 2011 | 28.90 | 28.97 | 28.47 | 28.78 | 196,121 | -0.19(-0.67%) |
Nov 21, 2011 | 28.90 | 29.20 | 28.71 | 28.97 | 196,041 | -0.39(-1.32%) |
Nov 18, 2011 | 29.30 | 29.65 | 29.15 | 29.36 | 189,126 | +0.08(+0.27%) |
Nov 17, 2011 | 29.64 | 29.65 | 29.03 | 29.28 | 252,974 | -0.34(-1.16%) |
Nov 16, 2011 | 29.81 | 30.54 | 29.55 | 29.62 | 137,701 | -0.66(-2.19%) |
Nov 15, 2011 | 29.89 | 30.37 | 29.84 | 30.29 | 149,684 | +0.27(+0.88%) |
Nov 14, 2011 | 30.12 | 30.37 | 29.89 | 30.02 | 195,919 | -0.19(-0.61%) |
Nov 11, 2011 | 29.91 | 30.38 | 29.82 | 30.21 | 194,356 | +0.65(+2.21%) |
Nov 10, 2011 | 29.78 | 29.78 | 29.36 | 29.55 | 138,035 | +0.28(+0.97%) |
Nov 09, 2011 | 29.75 | 29.83 | 29.19 | 29.27 | 366,417 | -1.31(-4.27%) |
Nov 08, 2011 | 30.53 | 30.64 | 29.66 | 30.58 | 212,974 | +0.31(+1.02%) |
Nov 07, 2011 | 30.97 | 31.34 | 29.51 | 30.27 | 223,854 | -0.56(-1.81%) |
Nov 04, 2011 | 31.25 | 31.34 | 30.44 | 30.83 | 348,278 | -0.77(-2.43%) |
Nov 03, 2011 | 31.81 | 33.22 | 30.80 | 31.59 | 550,582 | +1.98(+6.68%) |
Nov 02, 2011 | 30.08 | 30.12 | 29.36 | 29.62 | 218,205 | +0.20(+0.69%) |