Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.32 | 27.44 | 26.64 | 26.64 | 1,093,899 | -0.42(-1.54%) |
Jan 30, 2012 | 26.71 | 27.17 | 26.46 | 27.06 | 1,090,787 | +0.08(+0.31%) |
Jan 27, 2012 | 26.58 | 27.14 | 26.54 | 26.97 | 739,108 | +0.14(+0.51%) |
Jan 26, 2012 | 27.39 | 27.63 | 26.71 | 26.84 | 964,913 | -0.38(-1.38%) |
Jan 25, 2012 | 26.96 | 27.30 | 26.55 | 27.21 | 850,082 | +0.15(+0.57%) |
Jan 24, 2012 | 26.71 | 27.11 | 26.48 | 27.06 | 1,006,723 | +0.21(+0.77%) |
Jan 23, 2012 | 26.13 | 27.02 | 26.03 | 26.85 | 1,846,917 | +0.83(+3.18%) |
Jan 20, 2012 | 26.08 | 26.23 | 25.92 | 26.02 | 1,030,292 | -0.08(-0.32%) |
Jan 19, 2012 | 25.79 | 26.18 | 25.49 | 26.11 | 1,635,202 | +0.03(+0.12%) |
Jan 18, 2012 | 24.37 | 26.34 | 23.92 | 26.08 | 4,145,522 | +2.04(+8.49%) |
Jan 17, 2012 | 24.50 | 24.89 | 23.81 | 24.04 | 1,964,536 | -0.02(-0.10%) |
Jan 13, 2012 | 24.02 | 24.15 | 23.71 | 24.06 | 1,071,687 | -0.14(-0.57%) |
Jan 12, 2012 | 23.57 | 24.34 | 23.55 | 24.20 | 1,325,209 | +0.82(+3.51%) |
Jan 11, 2012 | 22.60 | 23.52 | 22.60 | 23.38 | 1,790,327 | +0.59(+2.59%) |
Jan 10, 2012 | 22.84 | 23.18 | 22.68 | 22.78 | 697,925 | +0.31(+1.37%) |
Jan 09, 2012 | 22.27 | 22.58 | 22.19 | 22.48 | 1,213,192 | +0.21(+0.93%) |
Jan 06, 2012 | 22.65 | 22.86 | 22.16 | 22.27 | 1,148,782 | -0.31(-1.36%) |
Jan 05, 2012 | 22.24 | 22.78 | 22.10 | 22.58 | 760,837 | +0.31(+1.41%) |
Jan 04, 2012 | 22.26 | 22.61 | 21.24 | 22.26 | 2,322,299 | -0.88(-3.81%) |
Dec 30, 2011 | 23.07 | 23.45 | 22.98 | 23.15 | 836,550 | +0.08(+0.33%) |
Dec 29, 2011 | 23.00 | 23.20 | 22.89 | 23.07 | 588,218 | +0.15(+0.64%) |
Dec 28, 2011 | 23.41 | 23.41 | 22.79 | 22.92 | 454,291 | -0.54(-2.32%) |
Dec 27, 2011 | 23.47 | 23.69 | 23.31 | 23.47 | 450,918 | -0.01(-0.03%) |
Dec 23, 2011 | 23.41 | 23.52 | 23.12 | 23.48 | 668,793 | +0.60(+2.62%) |
Dec 21, 2011 | 23.02 | 23.08 | 22.44 | 22.88 | 1,104,710 | -0.35(-1.52%) |
Dec 20, 2011 | 22.01 | 23.49 | 22.01 | 23.23 | 2,998,019 | +1.86(+8.73%) |
Dec 19, 2011 | 21.88 | 22.04 | 21.26 | 21.36 | 874,730 | -0.58(-2.66%) |
Dec 16, 2011 | 21.87 | 22.45 | 21.63 | 21.95 | 1,124,520 | +0.17(+0.78%) |
Dec 15, 2011 | 22.07 | 22.11 | 21.51 | 21.78 | 1,140,403 | +0.02(+0.11%) |
Dec 14, 2011 | 21.21 | 21.86 | 20.84 | 21.76 | 2,574,883 | -0.18(-0.84%) |
Dec 13, 2011 | 23.22 | 23.67 | 21.60 | 21.94 | 3,229,481 | -1.43(-6.14%) |
Dec 12, 2011 | 24.53 | 24.53 | 22.77 | 23.38 | 3,597,921 | -1.35(-5.46%) |
Dec 09, 2011 | 24.00 | 24.83 | 23.79 | 24.73 | 952,516 | +0.72(+3.01%) |
Dec 08, 2011 | 24.77 | 24.77 | 23.96 | 24.00 | 929,333 | -0.85(-3.43%) |
Dec 07, 2011 | 24.89 | 24.98 | 24.34 | 24.86 | 833,512 | -0.14(-0.55%) |
Dec 06, 2011 | 24.82 | 25.44 | 24.78 | 24.99 | 1,540,296 | -0.97(-3.72%) |
Dec 05, 2011 | 25.61 | 26.16 | 25.42 | 25.96 | 998,259 | +0.84(+3.33%) |
Dec 02, 2011 | 25.15 | 25.24 | 24.83 | 25.12 | 585,220 | +0.42(+1.71%) |
Dec 01, 2011 | 25.22 | 25.54 | 24.70 | 24.70 | 695,054 | -0.64(-2.54%) |
Nov 30, 2011 | 24.30 | 25.39 | 24.19 | 25.35 | 1,264,975 | +1.94(+8.30%) |
Nov 29, 2011 | 24.29 | 24.31 | 23.31 | 23.41 | 1,011,878 | -0.85(-3.51%) |
Nov 28, 2011 | 23.58 | 24.27 | 23.58 | 24.26 | 810,414 | +1.39(+6.07%) |
Nov 25, 2011 | 22.78 | 23.52 | 22.78 | 22.87 | 411,914 | -0.04(-0.17%) |
Nov 23, 2011 | 23.51 | 23.72 | 22.90 | 22.91 | 796,054 | -0.84(-3.55%) |
Nov 22, 2011 | 23.89 | 24.05 | 23.24 | 23.75 | 1,281,397 | -0.23(-0.96%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.68 | 23.98 | 1,181,523 | -0.74(-2.98%) |
Nov 18, 2011 | 25.08 | 25.47 | 24.49 | 24.72 | 829,023 | -0.36(-1.44%) |
Nov 17, 2011 | 25.92 | 26.04 | 24.96 | 25.08 | 1,201,330 | -0.94(-3.60%) |
Nov 16, 2011 | 26.09 | 26.69 | 25.93 | 26.02 | 600,135 | -0.31(-1.17%) |
Nov 15, 2011 | 25.63 | 26.41 | 25.42 | 26.32 | 867,872 | +0.58(+2.27%) |
Nov 14, 2011 | 25.98 | 26.40 | 25.66 | 25.74 | 858,793 | -0.27(-1.03%) |
Nov 11, 2011 | 25.30 | 26.21 | 25.28 | 26.01 | 950,851 | +1.20(+4.82%) |
Nov 10, 2011 | 25.09 | 25.11 | 24.54 | 24.81 | 420,943 | +0.17(+0.69%) |
Nov 09, 2011 | 25.21 | 25.59 | 24.56 | 24.64 | 658,165 | -1.27(-4.92%) |
Nov 08, 2011 | 25.59 | 25.97 | 25.02 | 25.92 | 733,906 | +0.44(+1.72%) |
Nov 07, 2011 | 25.47 | 25.58 | 24.77 | 25.48 | 465,287 | -0.10(-0.39%) |
Nov 04, 2011 | 25.23 | 25.72 | 24.76 | 25.58 | 740,561 | +0.15(+0.60%) |
Nov 03, 2011 | 25.48 | 25.69 | 24.53 | 25.42 | 1,690,374 | +0.18(+0.73%) |
Nov 02, 2011 | 25.62 | 25.84 | 25.01 | 25.24 | 1,404,755 | +0.01(+0.03%) |