Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.40 | 31.44 | 31.06 | 31.18 | 107,277 | +0.01(+0.03%) |
Jan 30, 2012 | 31.11 | 31.28 | 30.57 | 31.17 | 89,039 | -0.17(-0.54%) |
Jan 27, 2012 | 31.01 | 31.40 | 30.95 | 31.34 | 109,244 | +0.19(+0.60%) |
Jan 26, 2012 | 31.29 | 31.29 | 30.98 | 31.15 | 69,366 | -0.01(-0.03%) |
Jan 25, 2012 | 30.69 | 31.26 | 30.38 | 31.16 | 110,755 | +0.41(+1.32%) |
Jan 24, 2012 | 30.95 | 31.16 | 30.64 | 30.76 | 189,735 | -0.43(-1.39%) |
Jan 23, 2012 | 31.29 | 31.61 | 30.93 | 31.19 | 81,966 | -0.17(-0.53%) |
Jan 20, 2012 | 31.39 | 31.79 | 31.11 | 31.36 | 164,584 | -0.15(-0.48%) |
Jan 19, 2012 | 31.50 | 31.60 | 31.27 | 31.51 | 109,996 | +0.19(+0.62%) |
Jan 18, 2012 | 30.52 | 31.33 | 30.38 | 31.31 | 103,614 | +0.74(+2.43%) |
Jan 17, 2012 | 30.90 | 30.99 | 30.54 | 30.57 | 108,384 | +0.02(+0.06%) |
Jan 13, 2012 | 30.36 | 30.64 | 30.15 | 30.55 | 83,487 | -0.16(-0.52%) |
Jan 12, 2012 | 30.40 | 30.77 | 29.97 | 30.71 | 197,511 | +0.32(+1.05%) |
Jan 11, 2012 | 30.05 | 30.54 | 30.05 | 30.39 | 137,494 | +0.16(+0.53%) |
Jan 10, 2012 | 30.45 | 30.62 | 30.17 | 30.23 | 169,528 | +0.12(+0.41%) |
Jan 09, 2012 | 30.30 | 30.30 | 29.62 | 30.11 | 143,396 | +0.01(+0.03%) |
Jan 06, 2012 | 30.33 | 30.46 | 29.95 | 30.10 | 126,013 | -0.18(-0.58%) |
Jan 05, 2012 | 29.54 | 30.37 | 29.17 | 30.28 | 128,376 | +0.49(+1.63%) |
Jan 04, 2012 | 29.66 | 29.98 | 29.53 | 29.79 | 135,122 | +0.67(+2.30%) |
Dec 30, 2011 | 29.78 | 29.78 | 29.12 | 29.12 | 200,349 | -0.66(-2.22%) |
Dec 29, 2011 | 29.54 | 29.86 | 29.40 | 29.78 | 118,386 | +0.38(+1.29%) |
Dec 28, 2011 | 30.43 | 30.53 | 29.32 | 29.40 | 163,011 | -1.01(-3.31%) |
Dec 27, 2011 | 30.02 | 30.60 | 29.92 | 30.41 | 125,431 | +0.19(+0.61%) |
Dec 23, 2011 | 30.06 | 30.30 | 29.84 | 30.23 | 127,444 | +0.72(+2.42%) |
Dec 21, 2011 | 29.49 | 29.76 | 29.12 | 29.51 | 150,043 | -0.07(-0.24%) |
Dec 20, 2011 | 29.27 | 30.01 | 29.18 | 29.58 | 288,692 | +0.93(+3.24%) |
Dec 19, 2011 | 29.36 | 29.70 | 28.42 | 28.65 | 157,787 | -0.48(-1.64%) |
Dec 16, 2011 | 29.58 | 29.79 | 28.95 | 29.13 | 519,480 | -0.13(-0.45%) |
Dec 15, 2011 | 29.33 | 29.46 | 28.98 | 29.26 | 84,690 | +0.34(+1.16%) |
Dec 14, 2011 | 29.32 | 29.49 | 28.50 | 28.93 | 260,140 | -0.65(-2.21%) |
Dec 13, 2011 | 30.57 | 30.88 | 29.43 | 29.58 | 137,092 | -0.65(-2.16%) |
Dec 12, 2011 | 30.21 | 30.38 | 29.87 | 30.23 | 91,833 | -0.47(-1.52%) |
Dec 09, 2011 | 30.23 | 30.86 | 30.07 | 30.70 | 182,279 | +0.56(+1.85%) |
Dec 08, 2011 | 30.80 | 30.86 | 30.07 | 30.15 | 163,984 | -0.98(-3.15%) |
Dec 07, 2011 | 30.98 | 31.26 | 30.14 | 31.13 | 185,348 | -0.04(-0.14%) |
Dec 06, 2011 | 31.48 | 31.48 | 30.76 | 31.17 | 379,022 | +0.09(+0.28%) |
Dec 05, 2011 | 31.39 | 31.39 | 30.79 | 31.08 | 198,602 | +0.38(+1.24%) |
Dec 02, 2011 | 30.49 | 31.63 | 30.03 | 30.70 | 244,987 | +1.36(+4.63%) |
Dec 01, 2011 | 29.41 | 29.67 | 29.24 | 29.34 | 182,312 | -0.21(-0.72%) |
Nov 30, 2011 | 29.23 | 29.58 | 29.05 | 29.55 | 308,963 | +1.40(+4.95%) |
Nov 29, 2011 | 28.27 | 28.39 | 27.96 | 28.16 | 174,185 | -0.03(-0.09%) |
Nov 28, 2011 | 28.42 | 28.45 | 27.87 | 28.19 | 206,439 | +0.71(+2.57%) |
Nov 25, 2011 | 27.87 | 28.17 | 27.47 | 27.48 | 114,476 | -0.57(-2.05%) |
Nov 23, 2011 | 28.51 | 28.51 | 27.89 | 28.05 | 165,832 | -0.72(-2.49%) |
Nov 22, 2011 | 28.89 | 28.96 | 28.46 | 28.77 | 196,174 | -0.19(-0.67%) |
Nov 21, 2011 | 28.89 | 29.19 | 28.71 | 28.96 | 196,093 | -0.39(-1.32%) |
Nov 18, 2011 | 29.29 | 29.64 | 29.14 | 29.35 | 189,176 | +0.08(+0.27%) |
Nov 17, 2011 | 29.63 | 29.64 | 29.02 | 29.27 | 253,042 | -0.34(-1.16%) |
Nov 16, 2011 | 29.80 | 30.53 | 29.55 | 29.62 | 137,737 | -0.66(-2.19%) |
Nov 15, 2011 | 29.88 | 30.37 | 29.83 | 30.28 | 149,724 | +0.26(+0.88%) |
Nov 14, 2011 | 30.11 | 30.36 | 29.88 | 30.01 | 195,971 | -0.19(-0.61%) |
Nov 11, 2011 | 29.90 | 30.38 | 29.81 | 30.20 | 194,408 | +0.65(+2.21%) |
Nov 10, 2011 | 29.78 | 29.78 | 29.35 | 29.55 | 138,071 | +0.28(+0.97%) |
Nov 09, 2011 | 29.74 | 29.82 | 29.18 | 29.26 | 366,515 | -1.31(-4.28%) |
Nov 08, 2011 | 30.53 | 30.63 | 29.65 | 30.57 | 213,031 | +0.31(+1.02%) |
Nov 07, 2011 | 30.96 | 31.33 | 29.50 | 30.26 | 223,914 | -0.56(-1.81%) |
Nov 04, 2011 | 31.24 | 31.33 | 30.43 | 30.82 | 348,371 | -0.77(-2.43%) |
Nov 03, 2011 | 31.80 | 33.21 | 30.79 | 31.59 | 550,729 | +1.98(+6.68%) |
Nov 02, 2011 | 30.08 | 30.11 | 29.35 | 29.61 | 218,263 | +0.20(+0.69%) |