Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.11 | 31.11 | 30.66 | 30.83 | 211,824 | -0.07(-0.23%) |
Jan 30, 2012 | 30.95 | 31.20 | 30.54 | 30.90 | 124,091 | -0.34(-1.08%) |
Jan 27, 2012 | 31.01 | 31.37 | 30.93 | 31.24 | 136,343 | +0.19(+0.61%) |
Jan 26, 2012 | 31.08 | 31.30 | 30.85 | 31.04 | 148,311 | -0.06(-0.20%) |
Jan 25, 2012 | 30.82 | 31.12 | 30.54 | 31.11 | 135,746 | +0.21(+0.68%) |
Jan 24, 2012 | 30.73 | 31.08 | 30.59 | 30.90 | 198,181 | -0.14(-0.45%) |
Jan 23, 2012 | 30.72 | 31.06 | 30.55 | 31.04 | 121,004 | +0.31(+0.99%) |
Jan 20, 2012 | 31.39 | 31.52 | 30.70 | 30.73 | 206,633 | -0.90(-2.86%) |
Jan 19, 2012 | 30.82 | 31.81 | 30.76 | 31.64 | 275,422 | +0.81(+2.62%) |
Jan 18, 2012 | 30.22 | 30.89 | 30.12 | 30.83 | 152,037 | +0.53(+1.76%) |
Jan 17, 2012 | 29.99 | 30.52 | 29.80 | 30.29 | 451,505 | +0.55(+1.84%) |
Jan 13, 2012 | 29.87 | 29.94 | 29.42 | 29.75 | 221,485 | -0.27(-0.89%) |
Jan 12, 2012 | 29.97 | 30.28 | 29.61 | 30.01 | 243,984 | +0.01(+0.02%) |
Jan 11, 2012 | 29.69 | 30.06 | 29.69 | 30.01 | 215,115 | +0.14(+0.47%) |
Jan 10, 2012 | 29.91 | 30.10 | 29.64 | 29.87 | 209,149 | +0.37(+1.25%) |
Jan 09, 2012 | 29.77 | 29.82 | 29.42 | 29.50 | 173,353 | -0.16(-0.54%) |
Jan 06, 2012 | 29.54 | 29.80 | 29.33 | 29.66 | 256,041 | +0.13(+0.43%) |
Jan 05, 2012 | 29.49 | 29.78 | 29.07 | 29.53 | 181,918 | -0.15(-0.49%) |
Jan 04, 2012 | 29.84 | 29.92 | 29.52 | 29.68 | 129,443 | +0.69(+2.39%) |
Dec 30, 2011 | 28.90 | 29.16 | 28.90 | 28.98 | 163,891 | +0.08(+0.29%) |
Dec 29, 2011 | 28.52 | 29.02 | 28.52 | 28.90 | 131,620 | +0.49(+1.72%) |
Dec 28, 2011 | 28.72 | 28.77 | 28.33 | 28.41 | 157,394 | -0.50(-1.72%) |
Dec 27, 2011 | 28.96 | 29.05 | 28.82 | 28.91 | 91,494 | -0.24(-0.81%) |
Dec 23, 2011 | 28.93 | 29.20 | 28.82 | 29.14 | 125,587 | +0.73(+2.55%) |
Dec 21, 2011 | 28.19 | 28.56 | 27.99 | 28.42 | 280,783 | +0.08(+0.29%) |
Dec 20, 2011 | 27.79 | 28.51 | 27.79 | 28.33 | 247,174 | +1.13(+4.14%) |
Dec 19, 2011 | 27.79 | 28.40 | 27.00 | 27.21 | 603,315 | -0.45(-1.63%) |
Dec 16, 2011 | 27.28 | 27.85 | 27.25 | 27.66 | 603,285 | +0.46(+1.71%) |
Dec 15, 2011 | 27.25 | 27.45 | 26.91 | 27.20 | 192,250 | +0.14(+0.54%) |
Dec 14, 2011 | 27.15 | 27.45 | 26.92 | 27.05 | 306,600 | -0.33(-1.22%) |
Dec 13, 2011 | 28.06 | 28.35 | 27.26 | 27.38 | 236,580 | -0.49(-1.74%) |
Dec 12, 2011 | 28.64 | 28.64 | 27.69 | 27.87 | 322,250 | -1.06(-3.68%) |
Dec 09, 2011 | 28.25 | 29.22 | 28.24 | 28.93 | 380,847 | +0.75(+2.66%) |
Dec 08, 2011 | 29.23 | 29.36 | 28.06 | 28.18 | 452,949 | -1.05(-3.58%) |
Dec 07, 2011 | 28.81 | 29.44 | 28.64 | 29.23 | 265,769 | +0.13(+0.45%) |
Dec 06, 2011 | 29.30 | 29.40 | 28.90 | 29.10 | 187,437 | -0.16(-0.56%) |
Dec 05, 2011 | 28.66 | 29.53 | 28.66 | 29.26 | 440,478 | +0.91(+3.20%) |
Dec 02, 2011 | 29.11 | 29.21 | 28.32 | 28.35 | 665,168 | -0.40(-1.38%) |
Dec 01, 2011 | 29.36 | 29.81 | 28.72 | 28.75 | 313,990 | -0.62(-2.12%) |
Nov 30, 2011 | 28.32 | 29.41 | 28.26 | 29.38 | 460,037 | +2.00(+7.30%) |
Nov 29, 2011 | 26.78 | 27.60 | 26.65 | 27.38 | 445,909 | +0.71(+2.65%) |
Nov 28, 2011 | 26.85 | 27.89 | 26.30 | 26.67 | 1,768,680 | -1.44(-5.11%) |
Nov 25, 2011 | 27.91 | 28.47 | 27.91 | 28.11 | 93,264 | +0.18(+0.65%) |
Nov 23, 2011 | 28.47 | 28.71 | 27.89 | 27.93 | 216,104 | -0.83(-2.87%) |
Nov 22, 2011 | 28.83 | 29.02 | 28.65 | 28.75 | 253,426 | -0.17(-0.59%) |
Nov 21, 2011 | 29.14 | 29.35 | 28.66 | 28.92 | 180,919 | -0.69(-2.34%) |
Nov 18, 2011 | 29.78 | 29.83 | 29.46 | 29.61 | 498,686 | +0.04(+0.15%) |
Nov 17, 2011 | 29.87 | 30.19 | 29.47 | 29.57 | 349,295 | -0.37(-1.22%) |
Nov 16, 2011 | 30.03 | 30.60 | 29.81 | 29.94 | 319,446 | -0.35(-1.14%) |
Nov 15, 2011 | 29.86 | 30.55 | 29.75 | 30.28 | 119,219 | +0.22(+0.73%) |
Nov 14, 2011 | 30.58 | 30.61 | 29.92 | 30.06 | 281,366 | -0.69(-2.25%) |
Nov 11, 2011 | 30.55 | 31.01 | 30.55 | 30.76 | 188,470 | +0.58(+1.92%) |
Nov 10, 2011 | 30.16 | 30.28 | 29.76 | 30.18 | 187,610 | +0.39(+1.31%) |
Nov 09, 2011 | 29.89 | 30.50 | 29.70 | 29.78 | 807,961 | -0.81(-2.64%) |
Nov 08, 2011 | 29.92 | 30.65 | 29.82 | 30.59 | 497,904 | +0.81(+2.73%) |
Nov 07, 2011 | 28.95 | 29.78 | 28.79 | 29.78 | 491,890 | +0.74(+2.56%) |
Nov 04, 2011 | 28.05 | 29.04 | 27.72 | 29.04 | 268,326 | +0.84(+2.97%) |
Nov 03, 2011 | 27.72 | 28.49 | 27.45 | 28.20 | 364,710 | +0.76(+2.76%) |
Nov 02, 2011 | 27.34 | 27.82 | 27.03 | 27.44 | 236,015 | +0.56(+2.09%) |