Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.43 | 27.59 | 27.28 | 27.36 | 3,008 | -0.45(-1.63%) |
Oct 28, 2011 | 27.83 | 27.83 | 27.82 | 27.82 | 939 | -0.21(-0.77%) |
Oct 27, 2011 | 27.56 | 28.03 | 27.40 | 28.03 | 2,285 | +1.57(+5.95%) |
Oct 26, 2011 | 26.57 | 26.67 | 26.46 | 26.46 | 2,023 | +0.29(+1.12%) |
Oct 25, 2011 | 26.75 | 26.75 | 26.16 | 26.16 | 14,541 | -0.79(-2.94%) |
Oct 24, 2011 | 26.27 | 26.96 | 26.27 | 26.96 | 2,473 | +1.02(+3.93%) |
Oct 21, 2011 | 25.83 | 26.00 | 25.83 | 25.94 | 1,476 | +0.47(+1.85%) |
Oct 20, 2011 | 25.27 | 25.47 | 25.12 | 25.47 | 4,933 | -0.47(-1.80%) |
Oct 18, 2011 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.73(+2.90%) |
Oct 17, 2011 | 25.83 | 25.83 | 25.20 | 25.20 | 1,341 | -0.84(-3.24%) |
Oct 14, 2011 | 25.87 | 26.05 | 25.73 | 26.05 | 3,589 | +0.53(+2.09%) |
Oct 13, 2011 | 25.32 | 25.51 | 25.32 | 25.51 | 27,347 | -0.31(-1.19%) |
Oct 12, 2011 | 25.61 | 25.82 | 25.61 | 25.82 | 3,354 | +0.61(+2.43%) |
Oct 11, 2011 | 25.16 | 25.24 | 25.12 | 25.21 | 5,367 | +0.25(+1.00%) |
Oct 10, 2011 | 24.66 | 25.04 | 24.66 | 24.96 | 7,156 | +0.82(+3.39%) |
Oct 07, 2011 | 24.72 | 24.90 | 24.05 | 24.14 | 29,914 | -0.33(-1.33%) |
Oct 06, 2011 | 24.09 | 24.59 | 24.09 | 24.47 | 10,287 | +0.28(+1.15%) |
Oct 05, 2011 | 23.94 | 24.34 | 23.68 | 24.19 | 45,149 | +0.58(+2.46%) |
Oct 04, 2011 | 22.21 | 23.61 | 22.20 | 23.61 | 31,683 | +0.88(+3.88%) |
Oct 03, 2011 | 23.64 | 23.66 | 22.55 | 22.73 | 53,876 | -0.90(-3.80%) |
Sep 30, 2011 | 24.00 | 24.17 | 23.63 | 23.63 | 9,858 | -0.65(-2.67%) |
Sep 29, 2011 | 24.40 | 24.43 | 23.66 | 24.27 | 13,642 | +0.40(+1.67%) |
Sep 28, 2011 | 24.77 | 24.78 | 23.88 | 23.88 | 23,185 | -0.88(-3.54%) |
Sep 27, 2011 | 24.73 | 25.32 | 24.66 | 24.75 | 34,515 | +0.60(+2.48%) |
Sep 26, 2011 | 23.92 | 24.15 | 23.51 | 24.15 | 22,747 | +0.44(+1.87%) |
Sep 23, 2011 | 23.48 | 23.79 | 23.39 | 23.71 | 18,909 | +0.36(+1.53%) |
Sep 22, 2011 | 23.54 | 23.80 | 23.18 | 23.35 | 22,968 | -1.06(-4.32%) |
Sep 21, 2011 | 25.04 | 25.11 | 24.41 | 24.41 | 26,812 | -0.65(-2.59%) |
Sep 20, 2011 | 25.52 | 25.66 | 25.04 | 25.06 | 15,655 | -0.43(-1.70%) |
Sep 19, 2011 | 25.28 | 25.65 | 25.17 | 25.49 | 36,702 | -0.32(-1.23%) |
Sep 16, 2011 | 26.00 | 26.06 | 25.72 | 25.81 | 25,019 | -0.04(-0.14%) |
Sep 15, 2011 | 25.67 | 25.88 | 25.36 | 25.84 | 21,186 | +0.21(+0.84%) |
Sep 14, 2011 | 25.26 | 25.85 | 24.84 | 25.63 | 36,454 | +0.56(+2.25%) |
Sep 13, 2011 | 24.83 | 25.13 | 24.63 | 25.07 | 58,879 | +0.42(+1.72%) |
Sep 12, 2011 | 24.15 | 24.64 | 24.14 | 24.64 | 41,175 | +0.13(+0.55%) |
Sep 09, 2011 | 24.90 | 24.99 | 24.28 | 24.51 | 24,849 | -0.75(-2.97%) |
Sep 08, 2011 | 25.51 | 25.74 | 25.16 | 25.26 | 14,447 | -0.46(-1.77%) |
Sep 07, 2011 | 25.15 | 25.71 | 25.12 | 25.71 | 19,508 | +0.91(+3.66%) |
Sep 06, 2011 | 24.00 | 24.81 | 24.00 | 24.81 | 50,577 | +0.01(+0.04%) |
Sep 02, 2011 | 25.18 | 25.38 | 24.73 | 24.80 | 13,094 | -0.93(-3.60%) |
Sep 01, 2011 | 26.19 | 26.58 | 25.63 | 25.72 | 22,241 | -0.56(-2.14%) |
Aug 31, 2011 | 26.46 | 26.70 | 26.05 | 26.29 | 29,427 | -0.07(-0.25%) |
Aug 30, 2011 | 26.00 | 26.47 | 25.80 | 26.35 | 30,415 | +0.17(+0.65%) |
Aug 29, 2011 | 25.53 | 26.18 | 25.53 | 26.18 | 15,655 | +1.13(+4.52%) |
Aug 26, 2011 | 24.39 | 25.06 | 24.16 | 25.05 | 21,680 | +0.55(+2.24%) |
Aug 25, 2011 | 25.39 | 25.46 | 24.40 | 24.50 | 33,730 | -0.61(-2.44%) |
Aug 24, 2011 | 24.73 | 25.28 | 24.61 | 25.12 | 35,454 | +0.34(+1.37%) |
Aug 23, 2011 | 23.77 | 24.81 | 23.60 | 24.78 | 38,259 | +1.15(+4.86%) |
Aug 22, 2011 | 24.17 | 24.17 | 23.47 | 23.63 | 14,438 | -0.06(-0.25%) |
Aug 19, 2011 | 23.58 | 24.31 | 23.28 | 23.68 | 23,594 | -0.37(-1.52%) |
Aug 18, 2011 | 24.49 | 24.49 | 23.95 | 24.05 | 6,988 | -1.35(-5.30%) |
Aug 17, 2011 | 25.75 | 25.79 | 25.25 | 25.40 | 15,724 | -0.15(-0.59%) |
Aug 16, 2011 | 25.51 | 25.69 | 25.22 | 25.55 | 43,657 | -0.38(-1.45%) |
Aug 15, 2011 | 25.53 | 25.92 | 25.53 | 25.92 | 57,671 | +0.72(+2.86%) |
Aug 12, 2011 | 25.25 | 25.44 | 24.88 | 25.20 | 24,187 | +0.16(+0.64%) |
Aug 11, 2011 | 24.10 | 25.04 | 24.10 | 25.04 | 21,089 | +0.90(+3.72%) |
Aug 10, 2011 | 24.44 | 24.89 | 24.15 | 24.15 | 5,099 | -0.61(-2.46%) |
Aug 09, 2011 | 25.02 | 24.75 | 23.89 | 24.75 | 42,714 | +0.04(+0.14%) |
Aug 08, 2011 | 25.02 | 25.36 | 24.65 | 24.72 | 3,531 | -1.52(-5.79%) |
Aug 05, 2011 | 26.62 | 26.62 | 25.70 | 26.24 | 8,158 | +0.01(+0.05%) |
Aug 04, 2011 | 27.19 | 27.30 | 26.22 | 26.22 | 4,732 | -1.39(-5.05%) |
Aug 03, 2011 | 27.34 | 27.62 | 27.19 | 27.62 | 5,718 | +0.07(+0.26%) |
Aug 02, 2011 | 28.49 | 28.49 | 27.55 | 27.55 | 2,996 | -0.70(-2.47%) |