Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.82 | 28.22 | 26.95 | 27.81 | 123,170 | -0.09(-0.33%) |
Oct 28, 2011 | 27.05 | 28.04 | 26.87 | 27.91 | 269,854 | +0.72(+2.64%) |
Oct 27, 2011 | 27.02 | 27.58 | 26.77 | 27.19 | 120,055 | +0.48(+1.79%) |
Oct 26, 2011 | 26.82 | 27.12 | 26.61 | 26.71 | 81,919 | +0.01(+0.04%) |
Oct 25, 2011 | 27.32 | 27.32 | 26.54 | 26.70 | 115,715 | -0.71(-2.58%) |
Oct 24, 2011 | 26.88 | 27.75 | 26.88 | 27.41 | 110,460 | +0.36(+1.34%) |
Oct 21, 2011 | 26.95 | 27.13 | 26.42 | 27.04 | 102,165 | +0.22(+0.81%) |
Oct 20, 2011 | 26.88 | 27.17 | 26.38 | 26.83 | 125,735 | -0.15(-0.55%) |
Oct 19, 2011 | 27.26 | 27.33 | 26.74 | 26.98 | 108,316 | -0.38(-1.41%) |
Oct 18, 2011 | 27.28 | 27.69 | 26.81 | 27.36 | 66,404 | +0.24(+0.89%) |
Oct 17, 2011 | 27.31 | 27.62 | 26.94 | 27.12 | 76,279 | -0.38(-1.38%) |
Oct 14, 2011 | 28.06 | 28.06 | 26.75 | 27.50 | 54,533 | +0.27(+0.99%) |
Oct 13, 2011 | 26.54 | 27.47 | 26.33 | 27.23 | 63,954 | +0.75(+2.82%) |
Oct 12, 2011 | 26.41 | 27.15 | 26.41 | 26.48 | 47,023 | +0.19(+0.72%) |
Oct 11, 2011 | 25.99 | 26.51 | 25.80 | 26.29 | 66,433 | +0.27(+1.04%) |
Oct 10, 2011 | 25.97 | 26.59 | 25.95 | 26.02 | 91,670 | +0.26(+1.00%) |
Oct 07, 2011 | 25.88 | 26.42 | 25.33 | 25.76 | 109,562 | -0.06(-0.22%) |
Oct 06, 2011 | 25.69 | 26.00 | 25.31 | 25.82 | 58,580 | +0.46(+1.81%) |
Oct 05, 2011 | 24.23 | 25.68 | 24.23 | 25.36 | 86,737 | +1.23(+5.10%) |
Oct 04, 2011 | 24.42 | 25.01 | 23.13 | 24.13 | 210,703 | -0.42(-1.71%) |
Oct 03, 2011 | 25.05 | 25.53 | 24.40 | 24.55 | 262,654 | -0.73(-2.89%) |
Sep 30, 2011 | 24.71 | 25.60 | 24.58 | 25.28 | 132,063 | +0.38(+1.52%) |
Sep 29, 2011 | 25.33 | 25.33 | 24.69 | 24.90 | 52,688 | -0.19(-0.76%) |
Sep 28, 2011 | 25.42 | 25.63 | 25.00 | 25.09 | 164,304 | -0.56(-2.20%) |
Sep 27, 2011 | 25.91 | 26.54 | 25.37 | 25.65 | 105,725 | +0.12(+0.47%) |
Sep 26, 2011 | 25.37 | 25.53 | 24.74 | 25.53 | 24,942 | +0.25(+0.98%) |
Sep 23, 2011 | 24.91 | 25.48 | 24.87 | 25.29 | 437,134 | -0.08(-0.32%) |
Sep 22, 2011 | 25.86 | 25.91 | 25.10 | 25.37 | 103,818 | -0.68(-2.63%) |
Sep 21, 2011 | 27.33 | 27.33 | 26.00 | 26.05 | 359,644 | -1.37(-4.99%) |
Sep 20, 2011 | 27.36 | 27.76 | 27.16 | 27.42 | 109,124 | +0.00(+0.00%) |
Sep 19, 2011 | 26.79 | 27.53 | 26.62 | 27.42 | 103,975 | +0.46(+1.71%) |
Sep 16, 2011 | 27.12 | 27.26 | 26.65 | 26.96 | 89,746 | -0.21(-0.78%) |
Sep 15, 2011 | 26.88 | 27.31 | 26.69 | 27.17 | 112,124 | +0.44(+1.63%) |
Sep 14, 2011 | 26.99 | 27.13 | 26.69 | 26.73 | 53,337 | -0.23(-0.85%) |
Sep 13, 2011 | 26.99 | 27.01 | 26.63 | 26.96 | 72,430 | +0.08(+0.30%) |
Sep 12, 2011 | 26.72 | 27.29 | 26.38 | 26.88 | 83,835 | -0.12(-0.45%) |
Sep 09, 2011 | 27.24 | 27.35 | 26.80 | 27.00 | 40,969 | -0.40(-1.47%) |
Sep 08, 2011 | 27.42 | 27.62 | 27.11 | 27.41 | 52,516 | -0.18(-0.67%) |
Sep 07, 2011 | 27.37 | 27.75 | 27.17 | 27.59 | 135,331 | +0.58(+2.15%) |
Sep 06, 2011 | 26.66 | 27.25 | 26.38 | 27.01 | 129,084 | -0.41(-1.51%) |
Sep 02, 2011 | 27.44 | 27.91 | 27.18 | 27.42 | 128,397 | -0.49(-1.75%) |
Sep 01, 2011 | 27.33 | 28.07 | 27.28 | 27.91 | 174,232 | +0.61(+2.25%) |
Aug 31, 2011 | 27.49 | 28.09 | 27.11 | 27.30 | 77,356 | -0.06(-0.23%) |
Aug 30, 2011 | 27.10 | 27.87 | 27.10 | 27.36 | 282,790 | +0.07(+0.27%) |
Aug 29, 2011 | 26.41 | 27.45 | 26.41 | 27.29 | 96,485 | +0.98(+3.74%) |
Aug 26, 2011 | 25.53 | 26.36 | 25.38 | 26.30 | 70,363 | +0.69(+2.69%) |
Aug 25, 2011 | 25.73 | 26.06 | 25.44 | 25.61 | 78,920 | -0.05(-0.19%) |
Aug 24, 2011 | 25.45 | 25.71 | 25.22 | 25.66 | 124,179 | +0.08(+0.33%) |
Aug 23, 2011 | 24.95 | 25.63 | 24.73 | 25.58 | 109,266 | +0.60(+2.39%) |
Aug 22, 2011 | 25.52 | 25.68 | 24.94 | 24.98 | 214,399 | -0.38(-1.52%) |
Aug 19, 2011 | 25.76 | 25.88 | 25.17 | 25.37 | 172,627 | -0.64(-2.45%) |
Aug 18, 2011 | 26.60 | 26.60 | 25.77 | 26.00 | 125,997 | -0.87(-3.25%) |
Aug 17, 2011 | 26.73 | 27.31 | 26.73 | 26.88 | 113,580 | +0.19(+0.71%) |
Aug 16, 2011 | 26.59 | 26.78 | 26.37 | 26.69 | 99,151 | -0.10(-0.36%) |
Aug 15, 2011 | 26.83 | 27.81 | 26.35 | 26.79 | 119,154 | +0.17(+0.65%) |
Aug 12, 2011 | 27.09 | 27.38 | 26.39 | 26.61 | 78,973 | -0.29(-1.07%) |
Aug 11, 2011 | 26.90 | 28.00 | 26.74 | 26.90 | 178,611 | +0.17(+0.62%) |
Aug 10, 2011 | 25.66 | 27.53 | 25.34 | 26.73 | 127,146 | +0.68(+2.61%) |
Aug 09, 2011 | 25.69 | 26.28 | 23.48 | 26.05 | 149,332 | +1.76(+7.26%) |
Aug 08, 2011 | 25.46 | 25.61 | 23.44 | 24.29 | 305,115 | -1.95(-7.44%) |
Aug 05, 2011 | 26.39 | 26.97 | 24.69 | 26.24 | 234,970 | -0.26(-0.96%) |
Aug 04, 2011 | 27.21 | 27.37 | 26.10 | 26.50 | 195,667 | -1.12(-4.05%) |
Aug 03, 2011 | 27.94 | 27.94 | 26.98 | 27.61 | 153,132 | -0.27(-0.96%) |
Aug 02, 2011 | 28.05 | 28.61 | 27.81 | 27.88 | 82,432 | -0.46(-1.62%) |