Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.73 | 26.79 | 26.40 | 26.40 | 15,615 | -0.75(-2.78%) |
Oct 28, 2011 | 26.95 | 27.19 | 26.95 | 27.15 | 17,296 | -0.21(-0.76%) |
Oct 27, 2011 | 27.13 | 27.49 | 26.78 | 27.36 | 78,544 | +1.20(+4.60%) |
Oct 26, 2011 | 26.13 | 26.21 | 25.62 | 26.16 | 15,088 | +0.38(+1.46%) |
Oct 25, 2011 | 26.17 | 26.17 | 25.76 | 25.78 | 14,242 | -0.54(-2.03%) |
Oct 24, 2011 | 25.89 | 26.35 | 25.72 | 26.31 | 70,538 | +0.56(+2.17%) |
Oct 21, 2011 | 25.66 | 25.83 | 25.49 | 25.76 | 35,329 | +0.40(+1.58%) |
Oct 20, 2011 | 25.45 | 25.45 | 24.94 | 25.35 | 12,753 | +0.09(+0.34%) |
Oct 19, 2011 | 25.55 | 25.66 | 25.18 | 25.27 | 14,739 | -0.36(-1.42%) |
Oct 18, 2011 | 25.18 | 25.68 | 24.94 | 25.63 | 15,369 | +0.55(+2.18%) |
Oct 17, 2011 | 25.49 | 25.52 | 25.00 | 25.09 | 10,104 | -0.63(-2.46%) |
Oct 14, 2011 | 25.57 | 25.72 | 25.45 | 25.72 | 12,355 | +0.46(+1.83%) |
Oct 13, 2011 | 25.21 | 25.28 | 24.91 | 25.26 | 10,429 | -0.11(-0.43%) |
Oct 12, 2011 | 25.34 | 25.61 | 25.32 | 25.37 | 9,414 | +0.44(+1.76%) |
Oct 11, 2011 | 24.84 | 24.93 | 24.73 | 24.93 | 3,657 | +0.00(+0.00%) |
Oct 10, 2011 | 24.58 | 24.93 | 24.58 | 24.93 | 26,075 | +0.92(+3.85%) |
Oct 07, 2011 | 24.31 | 24.38 | 23.99 | 24.00 | 5,846 | -0.29(-1.20%) |
Oct 06, 2011 | 23.67 | 24.30 | 23.61 | 24.30 | 10,050 | +0.67(+2.83%) |
Oct 05, 2011 | 23.25 | 23.63 | 23.12 | 23.63 | 5,674 | +1.17(+5.19%) |
Oct 04, 2011 | 22.53 | 22.81 | 22.07 | 22.46 | 53,049 | -0.45(-1.96%) |
Oct 03, 2011 | 23.63 | 23.69 | 22.75 | 22.91 | 23,705 | -1.04(-4.36%) |
Sep 30, 2011 | 24.25 | 24.43 | 23.95 | 23.95 | 4,035 | -0.58(-2.38%) |
Sep 29, 2011 | 24.84 | 24.84 | 24.22 | 24.54 | 4,908 | +0.21(+0.85%) |
Sep 28, 2011 | 24.88 | 24.88 | 24.33 | 24.33 | 7,611 | -0.61(-2.44%) |
Sep 27, 2011 | 25.28 | 25.46 | 24.94 | 24.94 | 37,194 | +0.36(+1.48%) |
Sep 26, 2011 | 24.37 | 24.59 | 24.15 | 24.58 | 14,936 | +0.35(+1.46%) |
Sep 23, 2011 | 24.02 | 24.32 | 23.97 | 24.22 | 11,210 | +0.16(+0.66%) |
Sep 22, 2011 | 24.04 | 24.30 | 23.69 | 24.06 | 34,430 | -0.63(-2.56%) |
Sep 21, 2011 | 25.55 | 25.55 | 24.70 | 24.70 | 19,744 | -0.78(-3.06%) |
Sep 20, 2011 | 25.73 | 25.80 | 25.45 | 25.48 | 12,364 | -0.12(-0.48%) |
Sep 19, 2011 | 25.56 | 25.60 | 25.33 | 25.60 | 33,455 | -0.39(-1.50%) |
Sep 16, 2011 | 26.07 | 26.07 | 25.96 | 25.99 | 6,027 | -0.05(-0.20%) |
Sep 15, 2011 | 25.91 | 26.07 | 25.88 | 26.04 | 5,811 | +0.06(+0.25%) |
Sep 14, 2011 | 25.55 | 25.97 | 25.45 | 25.97 | 4,829 | +0.35(+1.38%) |
Sep 13, 2011 | 25.48 | 25.62 | 25.30 | 25.62 | 7,337 | +0.11(+0.43%) |
Sep 12, 2011 | 25.22 | 25.51 | 24.93 | 25.51 | 7,159 | +0.02(+0.09%) |
Sep 09, 2011 | 25.91 | 25.91 | 25.43 | 25.49 | 3,187 | -0.66(-2.52%) |
Sep 08, 2011 | 26.24 | 26.55 | 26.14 | 26.15 | 5,395 | -0.34(-1.29%) |
Sep 07, 2011 | 26.33 | 26.50 | 26.16 | 26.49 | 8,773 | +0.54(+2.08%) |
Sep 06, 2011 | 25.56 | 25.95 | 25.45 | 25.95 | 21,484 | -0.38(-1.45%) |
Sep 02, 2011 | 26.41 | 26.53 | 26.18 | 26.33 | 6,590 | -0.59(-2.19%) |
Sep 01, 2011 | 27.12 | 27.31 | 26.92 | 26.92 | 14,792 | -0.48(-1.75%) |
Aug 31, 2011 | 27.39 | 27.59 | 27.23 | 27.40 | 20,346 | +0.11(+0.42%) |
Aug 30, 2011 | 27.06 | 27.31 | 26.86 | 27.29 | 17,975 | +0.04(+0.13%) |
Aug 29, 2011 | 26.81 | 27.28 | 26.81 | 27.25 | 18,075 | +0.69(+2.61%) |
Aug 26, 2011 | 26.08 | 26.59 | 25.70 | 26.56 | 15,370 | +0.47(+1.81%) |
Aug 25, 2011 | 26.58 | 26.59 | 26.09 | 26.09 | 5,764 | -0.50(-1.87%) |
Aug 24, 2011 | 26.53 | 26.66 | 26.18 | 26.58 | 19,795 | +0.07(+0.26%) |
Aug 23, 2011 | 25.92 | 26.60 | 25.92 | 26.51 | 22,194 | +0.71(+2.75%) |
Aug 22, 2011 | 26.07 | 26.07 | 25.61 | 25.80 | 12,736 | +0.20(+0.78%) |
Aug 19, 2011 | 25.62 | 26.06 | 25.55 | 25.60 | 6,922 | -0.19(-0.73%) |
Aug 18, 2011 | 26.49 | 26.49 | 25.65 | 25.79 | 13,929 | -1.23(-4.55%) |
Aug 17, 2011 | 27.17 | 27.34 | 26.94 | 27.02 | 28,012 | +0.23(+0.86%) |
Aug 16, 2011 | 26.96 | 26.96 | 26.56 | 26.79 | 15,962 | -0.34(-1.26%) |
Aug 15, 2011 | 26.77 | 27.13 | 26.75 | 27.13 | 13,447 | +0.82(+3.10%) |
Aug 12, 2011 | 26.28 | 26.46 | 26.01 | 26.31 | 27,224 | +0.28(+1.07%) |
Aug 11, 2011 | 25.32 | 26.28 | 25.12 | 26.04 | 126,056 | +1.01(+4.04%) |
Aug 10, 2011 | 25.43 | 25.65 | 25.03 | 25.03 | 35,507 | -0.55(-2.14%) |
Aug 09, 2011 | 25.63 | 25.57 | 24.45 | 25.57 | 54,421 | +1.31(+5.42%) |
Aug 08, 2011 | 25.63 | 25.80 | 24.26 | 24.26 | 142,172 | -2.08(-7.90%) |
Aug 05, 2011 | 26.75 | 26.95 | 25.58 | 26.34 | 124,877 | -0.12(-0.46%) |
Aug 04, 2011 | 27.62 | 27.63 | 26.39 | 26.46 | 171,378 | -1.78(-6.29%) |
Aug 03, 2011 | 28.09 | 28.24 | 27.64 | 28.24 | 89,408 | +0.07(+0.24%) |
Aug 02, 2011 | 28.80 | 28.92 | 28.09 | 28.17 | 281,525 | -0.92(-3.16%) |