Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.87 | 25.05 | 24.68 | 24.80 | 363,646 | -0.28(-1.11%) |
Oct 28, 2011 | 24.97 | 25.23 | 24.60 | 25.08 | 382,692 | +0.11(+0.43%) |
Oct 27, 2011 | 25.34 | 25.71 | 24.87 | 24.97 | 932,401 | +0.12(+0.47%) |
Oct 26, 2011 | 24.91 | 25.01 | 24.56 | 24.85 | 409,708 | +0.19(+0.79%) |
Oct 25, 2011 | 25.08 | 25.15 | 24.49 | 24.66 | 635,533 | -0.44(-1.76%) |
Oct 24, 2011 | 24.48 | 25.13 | 24.24 | 25.10 | 598,094 | +0.69(+2.82%) |
Oct 21, 2011 | 24.16 | 24.60 | 23.61 | 24.41 | 1,397,030 | +0.57(+2.37%) |
Oct 20, 2011 | 24.35 | 24.44 | 23.55 | 23.85 | 589,836 | -0.38(-1.57%) |
Oct 19, 2011 | 24.48 | 24.76 | 24.16 | 24.23 | 286,373 | -0.22(-0.89%) |
Oct 18, 2011 | 24.43 | 24.65 | 24.08 | 24.44 | 333,900 | +0.14(+0.57%) |
Oct 17, 2011 | 24.24 | 24.42 | 24.15 | 24.30 | 391,118 | +0.01(+0.03%) |
Oct 14, 2011 | 24.38 | 24.71 | 24.05 | 24.30 | 353,659 | +0.15(+0.61%) |
Oct 13, 2011 | 24.14 | 24.22 | 23.90 | 24.15 | 322,347 | -0.05(-0.19%) |
Oct 12, 2011 | 24.34 | 24.53 | 24.08 | 24.20 | 328,882 | +0.01(+0.03%) |
Oct 11, 2011 | 24.44 | 24.44 | 23.91 | 24.19 | 354,683 | -0.35(-1.42%) |
Oct 10, 2011 | 24.34 | 24.54 | 24.09 | 24.54 | 415,736 | +0.63(+2.62%) |
Oct 07, 2011 | 24.32 | 24.32 | 23.82 | 23.91 | 335,459 | -0.33(-1.37%) |
Oct 06, 2011 | 23.86 | 24.25 | 23.67 | 24.24 | 516,185 | +0.37(+1.56%) |
Oct 05, 2011 | 24.28 | 24.42 | 23.65 | 23.87 | 825,906 | -0.39(-1.63%) |
Oct 04, 2011 | 24.06 | 24.34 | 23.45 | 24.27 | 730,367 | -0.02(-0.06%) |
Oct 03, 2011 | 24.98 | 25.14 | 24.28 | 24.28 | 653,699 | -0.57(-2.27%) |
Sep 30, 2011 | 24.87 | 25.16 | 24.63 | 24.85 | 1,133,482 | -0.25(-0.99%) |
Sep 29, 2011 | 25.10 | 25.20 | 24.78 | 25.09 | 1,032,129 | +0.38(+1.54%) |
Sep 28, 2011 | 24.97 | 25.12 | 24.65 | 24.72 | 903,163 | -0.07(-0.28%) |
Sep 27, 2011 | 25.04 | 25.22 | 24.67 | 24.78 | 811,605 | +0.12(+0.50%) |
Sep 26, 2011 | 24.10 | 24.68 | 23.98 | 24.66 | 919,591 | -0.06(-0.25%) |
Sep 23, 2011 | 23.77 | 24.76 | 23.48 | 24.72 | 681,494 | +0.98(+4.14%) |
Sep 22, 2011 | 23.77 | 24.05 | 23.09 | 23.74 | 989,030 | -0.41(-1.70%) |
Sep 21, 2011 | 24.90 | 25.01 | 24.13 | 24.15 | 444,842 | -0.70(-2.80%) |
Sep 20, 2011 | 24.92 | 25.16 | 24.76 | 24.85 | 637,168 | +0.02(+0.06%) |
Sep 19, 2011 | 24.51 | 24.96 | 24.43 | 24.83 | 502,095 | -0.04(-0.16%) |
Sep 16, 2011 | 25.23 | 25.47 | 24.77 | 24.87 | 1,542,665 | -0.24(-0.96%) |
Sep 15, 2011 | 24.41 | 25.13 | 24.05 | 25.11 | 936,599 | +0.79(+3.25%) |
Sep 14, 2011 | 24.73 | 24.95 | 23.85 | 24.32 | 2,600,531 | -1.48(-5.73%) |
Sep 13, 2011 | 26.11 | 26.32 | 25.58 | 25.80 | 791,673 | -0.22(-0.83%) |
Sep 12, 2011 | 25.55 | 26.04 | 25.55 | 26.02 | 380,081 | +0.10(+0.39%) |
Sep 09, 2011 | 26.13 | 26.13 | 25.64 | 25.92 | 544,385 | -0.39(-1.49%) |
Sep 08, 2011 | 26.17 | 26.59 | 26.12 | 26.31 | 499,387 | +0.06(+0.23%) |
Sep 07, 2011 | 25.95 | 26.25 | 25.75 | 26.25 | 659,279 | +0.56(+2.19%) |
Sep 06, 2011 | 25.09 | 25.71 | 24.97 | 25.69 | 520,294 | -0.02(-0.09%) |
Sep 02, 2011 | 25.78 | 26.09 | 25.63 | 25.71 | 491,279 | -0.45(-1.71%) |
Sep 01, 2011 | 26.67 | 26.79 | 26.09 | 26.15 | 450,443 | -0.45(-1.71%) |
Aug 31, 2011 | 26.89 | 26.89 | 26.40 | 26.61 | 435,375 | -0.19(-0.72%) |
Aug 30, 2011 | 26.99 | 26.99 | 26.59 | 26.80 | 599,950 | -0.17(-0.63%) |
Aug 29, 2011 | 26.70 | 27.00 | 26.48 | 26.97 | 437,755 | +0.65(+2.48%) |
Aug 26, 2011 | 26.27 | 26.46 | 25.65 | 26.32 | 311,193 | -0.02(-0.09%) |
Aug 25, 2011 | 26.80 | 26.86 | 26.03 | 26.34 | 455,041 | -0.19(-0.72%) |
Aug 24, 2011 | 26.02 | 26.61 | 25.95 | 26.53 | 524,766 | +0.57(+2.19%) |
Aug 23, 2011 | 25.57 | 25.99 | 25.44 | 25.96 | 641,059 | +0.59(+2.33%) |
Aug 22, 2011 | 26.05 | 26.15 | 25.18 | 25.37 | 562,698 | -0.25(-0.99%) |
Aug 19, 2011 | 25.68 | 26.15 | 25.42 | 25.62 | 837,164 | -0.39(-1.51%) |
Aug 18, 2011 | 26.18 | 26.33 | 25.48 | 26.02 | 781,612 | -0.75(-2.82%) |
Aug 17, 2011 | 27.10 | 27.42 | 26.46 | 26.77 | 991,239 | -0.15(-0.54%) |
Aug 16, 2011 | 26.83 | 27.17 | 26.49 | 26.92 | 629,583 | +0.28(+1.04%) |
Aug 15, 2011 | 26.11 | 26.65 | 26.05 | 26.64 | 393,582 | +0.78(+3.00%) |
Aug 12, 2011 | 26.28 | 26.44 | 25.68 | 25.86 | 279,862 | -0.14(-0.53%) |
Aug 11, 2011 | 24.79 | 26.35 | 24.76 | 26.00 | 465,199 | +1.35(+5.46%) |
Aug 10, 2011 | 25.05 | 25.48 | 24.53 | 24.65 | 765,765 | -0.95(-3.70%) |
Aug 09, 2011 | 24.72 | 25.62 | 23.61 | 25.60 | 997,720 | +1.98(+8.37%) |
Aug 08, 2011 | 24.72 | 25.22 | 23.62 | 23.62 | 1,109,117 | -1.60(-6.34%) |
Aug 05, 2011 | 25.80 | 25.82 | 24.77 | 25.22 | 710,936 | -0.32(-1.23%) |
Aug 04, 2011 | 25.99 | 26.28 | 25.54 | 25.54 | 1,029,616 | -0.80(-3.04%) |
Aug 03, 2011 | 26.52 | 26.95 | 26.17 | 26.34 | 711,648 | +0.06(+0.23%) |
Aug 02, 2011 | 26.32 | 26.41 | 26.18 | 26.28 | 1,319,643 | -0.11(-0.41%) |