Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.34 | 31.38 | 30.99 | 31.12 | 107,494 | +0.01(+0.03%) |
Jan 30, 2012 | 31.05 | 31.21 | 30.51 | 31.11 | 89,219 | -0.17(-0.54%) |
Jan 27, 2012 | 30.95 | 31.34 | 30.89 | 31.27 | 109,465 | +0.18(+0.60%) |
Jan 26, 2012 | 31.23 | 31.23 | 30.91 | 31.09 | 69,506 | -0.01(-0.03%) |
Jan 25, 2012 | 30.63 | 31.20 | 30.32 | 31.10 | 110,979 | +0.41(+1.32%) |
Jan 24, 2012 | 30.89 | 31.10 | 30.58 | 30.69 | 190,119 | -0.43(-1.39%) |
Jan 23, 2012 | 31.22 | 31.55 | 30.87 | 31.12 | 82,131 | -0.17(-0.54%) |
Jan 20, 2012 | 31.33 | 31.72 | 31.05 | 31.29 | 164,917 | -0.15(-0.48%) |
Jan 19, 2012 | 31.43 | 31.54 | 31.20 | 31.44 | 110,218 | +0.19(+0.62%) |
Jan 18, 2012 | 30.46 | 31.27 | 30.32 | 31.25 | 103,824 | +0.74(+2.43%) |
Jan 17, 2012 | 30.83 | 30.93 | 30.48 | 30.51 | 108,603 | +0.02(+0.06%) |
Jan 13, 2012 | 30.30 | 30.58 | 30.09 | 30.49 | 83,655 | -0.16(-0.52%) |
Jan 12, 2012 | 30.34 | 30.71 | 29.91 | 30.65 | 197,911 | +0.32(+1.05%) |
Jan 11, 2012 | 29.99 | 30.48 | 29.99 | 30.33 | 137,772 | +0.16(+0.53%) |
Jan 10, 2012 | 30.38 | 30.56 | 30.11 | 30.17 | 169,871 | +0.12(+0.41%) |
Jan 09, 2012 | 30.24 | 30.24 | 29.56 | 30.05 | 143,686 | +0.01(+0.03%) |
Jan 06, 2012 | 30.27 | 30.40 | 29.89 | 30.04 | 126,267 | -0.18(-0.58%) |
Jan 05, 2012 | 29.48 | 30.31 | 29.12 | 30.22 | 128,636 | +0.48(+1.63%) |
Jan 04, 2012 | 29.60 | 29.92 | 29.47 | 29.73 | 135,396 | +0.67(+2.30%) |
Dec 30, 2011 | 29.72 | 29.72 | 29.06 | 29.06 | 200,754 | -0.66(-2.22%) |
Dec 29, 2011 | 29.48 | 29.80 | 29.34 | 29.72 | 118,626 | +0.38(+1.29%) |
Dec 28, 2011 | 30.37 | 30.46 | 29.26 | 29.34 | 163,341 | -1.00(-3.31%) |
Dec 27, 2011 | 29.96 | 30.53 | 29.86 | 30.35 | 125,684 | +0.18(+0.61%) |
Dec 23, 2011 | 30.00 | 30.24 | 29.78 | 30.16 | 127,702 | +0.71(+2.42%) |
Dec 21, 2011 | 29.43 | 29.70 | 29.06 | 29.45 | 150,346 | -0.07(-0.24%) |
Dec 20, 2011 | 29.21 | 29.95 | 29.12 | 29.52 | 289,276 | +0.93(+3.24%) |
Dec 19, 2011 | 29.30 | 29.64 | 28.36 | 28.60 | 158,106 | -0.48(-1.64%) |
Dec 16, 2011 | 29.52 | 29.73 | 28.90 | 29.07 | 520,530 | -0.13(-0.45%) |
Dec 15, 2011 | 29.27 | 29.40 | 28.92 | 29.20 | 84,862 | +0.33(+1.16%) |
Dec 14, 2011 | 29.26 | 29.43 | 28.45 | 28.87 | 260,666 | -0.65(-2.21%) |
Dec 13, 2011 | 30.51 | 30.82 | 29.37 | 29.52 | 137,369 | -0.65(-2.16%) |
Dec 12, 2011 | 30.15 | 30.32 | 29.81 | 30.17 | 92,019 | -0.47(-1.52%) |
Dec 09, 2011 | 30.16 | 30.80 | 30.01 | 30.64 | 182,648 | +0.56(+1.85%) |
Dec 08, 2011 | 30.74 | 30.80 | 30.01 | 30.09 | 164,315 | -0.98(-3.15%) |
Dec 07, 2011 | 30.91 | 31.20 | 30.08 | 31.06 | 185,723 | -0.04(-0.14%) |
Dec 06, 2011 | 31.42 | 31.42 | 30.69 | 31.11 | 379,788 | +0.09(+0.28%) |
Dec 05, 2011 | 31.33 | 31.33 | 30.73 | 31.02 | 199,003 | +0.38(+1.24%) |
Dec 02, 2011 | 30.43 | 31.57 | 29.97 | 30.64 | 245,483 | +1.36(+4.63%) |
Dec 01, 2011 | 29.35 | 29.61 | 29.18 | 29.28 | 182,681 | -0.21(-0.72%) |
Nov 30, 2011 | 29.17 | 29.52 | 28.99 | 29.49 | 309,587 | +1.39(+4.95%) |
Nov 29, 2011 | 28.22 | 28.34 | 27.91 | 28.10 | 174,538 | -0.03(-0.09%) |
Nov 28, 2011 | 28.36 | 28.39 | 27.81 | 28.13 | 206,856 | +0.70(+2.57%) |
Nov 25, 2011 | 27.81 | 28.11 | 27.41 | 27.42 | 114,707 | -0.57(-2.05%) |
Nov 23, 2011 | 28.45 | 28.45 | 27.83 | 28.00 | 166,167 | -0.71(-2.49%) |
Nov 22, 2011 | 28.83 | 28.90 | 28.40 | 28.71 | 196,570 | -0.19(-0.67%) |
Nov 21, 2011 | 28.83 | 29.13 | 28.65 | 28.90 | 196,490 | -0.39(-1.32%) |
Nov 18, 2011 | 29.23 | 29.58 | 29.08 | 29.29 | 189,559 | +0.08(+0.27%) |
Nov 17, 2011 | 29.57 | 29.58 | 28.97 | 29.21 | 253,553 | -0.34(-1.16%) |
Nov 16, 2011 | 29.74 | 30.47 | 29.49 | 29.56 | 138,016 | -0.66(-2.19%) |
Nov 15, 2011 | 29.82 | 30.31 | 29.77 | 30.22 | 150,026 | +0.26(+0.88%) |
Nov 14, 2011 | 30.05 | 30.30 | 29.82 | 29.95 | 196,367 | -0.19(-0.61%) |
Nov 11, 2011 | 29.84 | 30.31 | 29.75 | 30.14 | 194,801 | +0.65(+2.21%) |
Nov 10, 2011 | 29.72 | 29.72 | 29.29 | 29.49 | 138,351 | +0.28(+0.97%) |
Nov 09, 2011 | 29.68 | 29.76 | 29.12 | 29.20 | 367,256 | -1.30(-4.28%) |
Nov 08, 2011 | 30.46 | 30.57 | 29.59 | 30.51 | 213,462 | +0.31(+1.02%) |
Nov 07, 2011 | 30.90 | 31.27 | 29.44 | 30.20 | 224,367 | -0.56(-1.81%) |
Nov 04, 2011 | 31.18 | 31.27 | 30.37 | 30.75 | 349,076 | -0.77(-2.43%) |
Nov 03, 2011 | 31.73 | 33.14 | 30.73 | 31.52 | 551,842 | +1.97(+6.68%) |
Nov 02, 2011 | 30.01 | 30.05 | 29.29 | 29.55 | 218,704 | +0.20(+0.69%) |