Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.42 | 27.48 | 26.52 | 26.52 | 332,106 | -1.72(-6.10%) |
Oct 28, 2011 | 28.11 | 28.29 | 27.99 | 28.24 | 277,069 | -0.41(-1.41%) |
Oct 27, 2011 | 28.17 | 28.85 | 27.94 | 28.65 | 773,402 | +1.99(+7.47%) |
Oct 26, 2011 | 26.87 | 26.96 | 25.99 | 26.66 | 282,551 | +0.38(+1.44%) |
Oct 25, 2011 | 26.55 | 26.64 | 26.14 | 26.28 | 385,132 | -0.51(-1.90%) |
Oct 24, 2011 | 26.21 | 26.84 | 26.17 | 26.79 | 173,395 | +0.37(+1.40%) |
Oct 21, 2011 | 26.10 | 26.42 | 26.10 | 26.42 | 139,790 | +0.91(+3.58%) |
Oct 20, 2011 | 25.66 | 25.69 | 25.06 | 25.50 | 137,629 | -0.10(-0.40%) |
Oct 19, 2011 | 26.05 | 26.06 | 25.55 | 25.61 | 427,305 | -0.53(-2.01%) |
Oct 18, 2011 | 25.61 | 26.27 | 25.30 | 26.13 | 304,044 | +0.55(+2.16%) |
Oct 17, 2011 | 26.20 | 26.23 | 25.54 | 25.58 | 122,546 | -1.01(-3.79%) |
Oct 14, 2011 | 26.63 | 26.76 | 26.35 | 26.59 | 244,603 | +0.39(+1.48%) |
Oct 13, 2011 | 26.05 | 26.27 | 25.76 | 26.20 | 211,629 | -0.14(-0.52%) |
Oct 12, 2011 | 26.20 | 26.63 | 26.15 | 26.34 | 686,504 | +0.78(+3.07%) |
Oct 11, 2011 | 25.22 | 25.62 | 25.13 | 25.55 | 294,843 | -0.08(-0.30%) |
Oct 10, 2011 | 25.11 | 25.67 | 25.10 | 25.63 | 1,199,048 | +1.24(+5.09%) |
Oct 07, 2011 | 24.78 | 24.86 | 24.29 | 24.39 | 1,280,639 | -0.23(-0.95%) |
Oct 06, 2011 | 24.44 | 24.65 | 24.36 | 24.62 | 257,957 | +0.87(+3.66%) |
Oct 05, 2011 | 23.31 | 23.80 | 23.12 | 23.75 | 177,243 | +0.60(+2.61%) |
Oct 04, 2011 | 22.41 | 23.18 | 22.06 | 23.15 | 275,039 | +0.60(+2.68%) |
Oct 03, 2011 | 23.14 | 23.49 | 22.55 | 22.55 | 1,546,330 | -1.00(-4.25%) |
Sep 30, 2011 | 23.80 | 24.03 | 23.55 | 23.55 | 138,382 | -1.08(-4.38%) |
Sep 29, 2011 | 24.77 | 24.88 | 24.21 | 24.62 | 306,000 | +0.76(+3.18%) |
Sep 28, 2011 | 24.45 | 24.70 | 23.84 | 23.86 | 611,330 | -0.41(-1.70%) |
Sep 27, 2011 | 24.40 | 24.80 | 24.17 | 24.28 | 235,296 | +0.82(+3.49%) |
Sep 26, 2011 | 23.09 | 23.49 | 22.62 | 23.46 | 370,701 | +0.71(+3.11%) |
Sep 23, 2011 | 22.12 | 22.79 | 22.04 | 22.75 | 404,155 | +0.28(+1.27%) |
Sep 22, 2011 | 22.55 | 22.66 | 22.13 | 22.47 | 571,451 | -0.91(-3.87%) |
Sep 21, 2011 | 24.20 | 24.33 | 23.37 | 23.37 | 387,632 | -0.75(-3.11%) |
Sep 20, 2011 | 24.24 | 24.46 | 23.94 | 24.12 | 558,689 | +0.05(+0.21%) |
Sep 19, 2011 | 23.82 | 24.23 | 23.62 | 24.07 | 211,310 | -0.84(-3.39%) |
Sep 16, 2011 | 25.02 | 25.12 | 24.55 | 24.92 | 701,334 | -0.12(-0.48%) |
Sep 15, 2011 | 24.87 | 25.06 | 24.61 | 25.04 | 218,740 | +0.89(+3.68%) |
Sep 14, 2011 | 23.61 | 24.35 | 23.14 | 24.15 | 519,598 | +0.78(+3.36%) |
Sep 13, 2011 | 23.07 | 23.47 | 22.91 | 23.37 | 724,180 | +0.28(+1.23%) |
Sep 12, 2011 | 22.66 | 23.12 | 22.41 | 23.08 | 429,733 | -0.35(-1.51%) |
Sep 09, 2011 | 23.91 | 24.00 | 23.30 | 23.43 | 1,404,192 | -1.30(-5.26%) |
Sep 08, 2011 | 24.86 | 25.28 | 24.69 | 24.74 | 3,989,300 | -0.63(-2.48%) |
Sep 07, 2011 | 24.85 | 25.36 | 24.74 | 25.36 | 106,307 | +0.88(+3.59%) |
Sep 06, 2011 | 24.18 | 24.52 | 23.96 | 24.49 | 502,208 | -1.25(-4.86%) |
Sep 02, 2011 | 25.92 | 26.11 | 25.68 | 25.74 | 663,738 | -0.91(-3.43%) |
Sep 01, 2011 | 26.80 | 27.27 | 26.61 | 26.65 | 778,345 | -0.52(-1.90%) |
Aug 31, 2011 | 27.05 | 27.37 | 26.99 | 27.17 | 429,068 | +0.53(+1.97%) |
Aug 30, 2011 | 26.43 | 26.75 | 26.22 | 26.64 | 338,397 | -0.21(-0.77%) |
Aug 29, 2011 | 26.66 | 26.85 | 26.60 | 26.85 | 158,814 | +0.76(+2.91%) |
Aug 26, 2011 | 25.48 | 26.23 | 25.21 | 26.09 | 767,583 | +0.30(+1.17%) |
Aug 25, 2011 | 26.48 | 26.56 | 25.65 | 25.79 | 1,218,522 | -0.69(-2.60%) |
Aug 24, 2011 | 26.19 | 26.65 | 26.07 | 26.48 | 132,530 | +0.18(+0.69%) |
Aug 23, 2011 | 25.72 | 26.30 | 25.51 | 26.30 | 248,292 | +0.90(+3.53%) |
Aug 22, 2011 | 26.17 | 26.17 | 25.36 | 25.40 | 299,227 | +0.26(+1.03%) |
Aug 19, 2011 | 25.29 | 25.98 | 25.11 | 25.14 | 901,561 | -0.60(-2.34%) |
Aug 18, 2011 | 26.15 | 26.15 | 25.42 | 25.74 | 679,190 | -1.51(-5.53%) |
Aug 17, 2011 | 27.48 | 27.78 | 27.15 | 27.25 | 811,474 | +0.09(+0.32%) |
Aug 16, 2011 | 27.05 | 27.69 | 26.87 | 27.17 | 670,731 | -0.62(-2.23%) |
Aug 15, 2011 | 27.43 | 27.79 | 27.42 | 27.79 | 317,834 | +0.81(+3.00%) |
Aug 12, 2011 | 26.82 | 27.14 | 26.48 | 26.98 | 559,111 | +0.81(+3.10%) |
Aug 11, 2011 | 24.94 | 26.51 | 24.87 | 26.17 | 922,317 | +1.19(+4.76%) |
Aug 10, 2011 | 26.11 | 26.11 | 24.90 | 24.98 | 563,270 | -2.01(-7.44%) |
Aug 09, 2011 | 27.33 | 26.98 | 25.38 | 26.98 | 1,372,039 | +1.58(+6.21%) |
Aug 08, 2011 | 26.52 | 26.86 | 25.19 | 25.41 | 1,907,257 | -2.58(-9.21%) |
Aug 05, 2011 | 28.01 | 28.22 | 26.69 | 27.98 | 6,075,274 | +0.96(+3.54%) |
Aug 04, 2011 | 28.28 | 28.39 | 26.93 | 27.03 | 1,702,881 | -2.25(-7.68%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.66 | 29.28 | 2,894,672 | +0.29(+1.01%) |
Aug 02, 2011 | 29.60 | 29.92 | 28.94 | 28.98 | 1,424,952 | -1.20(-3.97%) |