Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.32 | 26.51 | 25.72 | 25.75 | 14,986 | -0.92(-3.45%) |
Oct 28, 2011 | 26.93 | 27.01 | 26.64 | 26.67 | 37,518 | -0.57(-2.09%) |
Oct 27, 2011 | 26.79 | 27.46 | 26.65 | 27.24 | 44,092 | +1.59(+6.20%) |
Oct 26, 2011 | 25.76 | 25.81 | 25.21 | 25.65 | 100,377 | +0.19(+0.75%) |
Oct 25, 2011 | 25.78 | 25.90 | 25.38 | 25.46 | 49,896 | -0.55(-2.11%) |
Oct 24, 2011 | 25.65 | 26.08 | 25.54 | 26.01 | 19,302 | +0.36(+1.40%) |
Oct 21, 2011 | 25.36 | 25.69 | 25.35 | 25.65 | 28,579 | +0.70(+2.81%) |
Oct 20, 2011 | 24.94 | 25.16 | 24.59 | 24.95 | 16,256 | +0.21(+0.85%) |
Oct 19, 2011 | 25.12 | 25.17 | 24.72 | 24.74 | 14,326 | -0.83(-3.25%) |
Oct 18, 2011 | 25.05 | 25.72 | 24.86 | 25.57 | 30,137 | +0.69(+2.77%) |
Oct 17, 2011 | 25.40 | 25.40 | 24.84 | 24.88 | 22,834 | -0.86(-3.34%) |
Oct 14, 2011 | 25.85 | 25.85 | 25.52 | 25.74 | 28,179 | -0.08(-0.31%) |
Oct 13, 2011 | 25.55 | 25.84 | 25.38 | 25.82 | 25,986 | +0.37(+1.45%) |
Oct 12, 2011 | 25.47 | 25.76 | 25.35 | 25.45 | 21,064 | +0.39(+1.56%) |
Oct 11, 2011 | 24.62 | 25.06 | 24.58 | 25.06 | 12,374 | +0.22(+0.89%) |
Oct 10, 2011 | 24.42 | 24.85 | 24.42 | 24.84 | 25,382 | +1.20(+5.08%) |
Oct 07, 2011 | 23.90 | 24.06 | 23.57 | 23.64 | 95,799 | -0.24(-1.01%) |
Oct 06, 2011 | 23.41 | 24.03 | 23.41 | 23.88 | 20,779 | +0.34(+1.44%) |
Oct 05, 2011 | 23.13 | 23.54 | 23.05 | 23.54 | 21,216 | +0.30(+1.29%) |
Oct 04, 2011 | 22.48 | 23.24 | 22.47 | 23.24 | 29,131 | +0.77(+3.43%) |
Oct 03, 2011 | 22.82 | 23.18 | 22.43 | 22.47 | 31,558 | -0.89(-3.81%) |
Sep 30, 2011 | 23.21 | 23.66 | 23.21 | 23.36 | 65,274 | -0.36(-1.52%) |
Sep 29, 2011 | 24.04 | 24.08 | 23.47 | 23.72 | 14,061 | +0.30(+1.28%) |
Sep 28, 2011 | 23.93 | 24.01 | 23.34 | 23.42 | 18,491 | -0.32(-1.35%) |
Sep 27, 2011 | 24.01 | 24.25 | 23.74 | 23.74 | 19,986 | +0.64(+2.77%) |
Sep 26, 2011 | 22.88 | 23.13 | 22.48 | 23.10 | 21,230 | +0.39(+1.72%) |
Sep 23, 2011 | 22.20 | 22.85 | 22.20 | 22.71 | 41,195 | -0.19(-0.83%) |
Sep 22, 2011 | 22.78 | 22.92 | 22.52 | 22.90 | 22,885 | -0.60(-2.55%) |
Sep 21, 2011 | 24.24 | 24.35 | 23.50 | 23.50 | 30,316 | -0.50(-2.08%) |
Sep 20, 2011 | 24.01 | 24.41 | 23.96 | 24.00 | 50,288 | +0.25(+1.05%) |
Sep 19, 2011 | 23.42 | 23.93 | 23.32 | 23.75 | 37,754 | -0.76(-3.10%) |
Sep 16, 2011 | 24.61 | 24.65 | 24.30 | 24.51 | 40,279 | -0.26(-1.05%) |
Sep 15, 2011 | 24.71 | 24.80 | 24.45 | 24.77 | 26,383 | +0.47(+1.93%) |
Sep 14, 2011 | 23.77 | 24.36 | 23.52 | 24.30 | 25,418 | +0.92(+3.93%) |
Sep 13, 2011 | 23.21 | 23.58 | 23.14 | 23.38 | 25,636 | -0.10(-0.43%) |
Sep 12, 2011 | 22.98 | 23.48 | 22.86 | 23.48 | 31,542 | -0.33(-1.39%) |
Sep 09, 2011 | 24.09 | 24.09 | 23.63 | 23.81 | 20,117 | -0.94(-3.80%) |
Sep 08, 2011 | 25.02 | 25.25 | 24.67 | 24.75 | 15,164 | -0.77(-3.02%) |
Sep 07, 2011 | 25.20 | 25.75 | 25.15 | 25.52 | 14,781 | +0.87(+3.53%) |
Sep 06, 2011 | 24.61 | 24.84 | 24.40 | 24.65 | 25,998 | -0.43(-1.71%) |
Sep 02, 2011 | 24.99 | 25.28 | 24.90 | 25.08 | 14,513 | -0.50(-1.95%) |
Sep 01, 2011 | 25.63 | 26.12 | 25.47 | 25.58 | 41,363 | -0.40(-1.54%) |
Aug 31, 2011 | 26.03 | 26.20 | 25.81 | 25.98 | 12,489 | +0.23(+0.89%) |
Aug 30, 2011 | 25.13 | 25.75 | 25.13 | 25.75 | 21,070 | +0.14(+0.55%) |
Aug 29, 2011 | 25.77 | 25.77 | 25.52 | 25.61 | 13,184 | +0.46(+1.83%) |
Aug 26, 2011 | 24.63 | 25.30 | 24.40 | 25.15 | 19,174 | +0.32(+1.29%) |
Aug 25, 2011 | 25.36 | 25.36 | 24.67 | 24.83 | 26,797 | -0.83(-3.23%) |
Aug 24, 2011 | 25.52 | 25.75 | 25.29 | 25.66 | 33,438 | +0.51(+2.03%) |
Aug 23, 2011 | 24.58 | 25.19 | 24.58 | 25.15 | 17,604 | +1.32(+5.54%) |
Aug 22, 2011 | 24.44 | 24.44 | 23.83 | 23.83 | 29,648 | -0.20(-0.83%) |
Aug 19, 2011 | 23.96 | 24.52 | 23.77 | 24.03 | 21,813 | -0.32(-1.31%) |
Aug 18, 2011 | 24.65 | 24.70 | 24.30 | 24.35 | 14,872 | -0.97(-3.83%) |
Aug 17, 2011 | 25.39 | 25.55 | 25.12 | 25.32 | 23,797 | +0.20(+0.80%) |
Aug 16, 2011 | 25.13 | 25.50 | 24.91 | 25.12 | 37,698 | -0.46(-1.80%) |
Aug 15, 2011 | 25.36 | 25.58 | 25.21 | 25.58 | 14,503 | +0.66(+2.65%) |
Aug 12, 2011 | 24.70 | 25.09 | 24.62 | 24.92 | 23,014 | +0.02(+0.08%) |
Aug 11, 2011 | 23.44 | 25.15 | 23.44 | 24.90 | 43,902 | +1.14(+4.80%) |
Aug 10, 2011 | 24.50 | 24.53 | 23.76 | 23.76 | 29,280 | -1.33(-5.30%) |
Aug 09, 2011 | 25.15 | 25.25 | 24.01 | 25.09 | 22,976 | +0.74(+3.04%) |
Aug 08, 2011 | 24.67 | 24.91 | 23.53 | 24.35 | 31,799 | -1.55(-5.98%) |
Aug 05, 2011 | 25.71 | 25.90 | 24.43 | 25.90 | 70,106 | +0.91(+3.64%) |
Aug 04, 2011 | 25.82 | 25.86 | 24.99 | 24.99 | 48,968 | -2.03(-7.51%) |
Aug 03, 2011 | 26.89 | 27.02 | 26.62 | 27.02 | 29,421 | +0.62(+2.35%) |
Aug 02, 2011 | 26.93 | 27.04 | 26.40 | 26.40 | 28,231 | -0.99(-3.61%) |