Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.90 | 26.05 | 25.63 | 25.63 | 516,139 | -0.57(-2.17%) |
Oct 28, 2011 | 26.26 | 26.28 | 26.13 | 26.20 | 5,639 | +0.04(+0.16%) |
Oct 27, 2011 | 26.02 | 26.16 | 25.88 | 26.16 | 5,999 | +0.96(+3.81%) |
Oct 26, 2011 | 25.23 | 25.24 | 25.04 | 25.20 | 6,510 | +0.16(+0.65%) |
Oct 25, 2011 | 25.02 | 25.24 | 25.02 | 25.04 | 6,503 | -0.49(-1.93%) |
Oct 24, 2011 | 24.86 | 25.53 | 24.86 | 25.53 | 106,476 | +0.85(+3.44%) |
Oct 21, 2011 | 24.49 | 24.80 | 24.49 | 24.68 | 4,266 | +0.45(+1.85%) |
Oct 20, 2011 | 24.22 | 24.24 | 23.75 | 24.24 | 9,771 | -0.19(-0.79%) |
Oct 19, 2011 | 24.43 | 24.53 | 24.41 | 24.43 | 4,645 | -0.07(-0.30%) |
Oct 18, 2011 | 23.97 | 24.66 | 23.68 | 24.50 | 15,793 | +0.56(+2.32%) |
Oct 17, 2011 | 24.46 | 24.50 | 23.87 | 23.95 | 10,946 | -0.62(-2.52%) |
Oct 14, 2011 | 24.47 | 24.57 | 24.32 | 24.57 | 31,917 | +0.38(+1.58%) |
Oct 13, 2011 | 24.07 | 24.19 | 24.07 | 24.19 | 929 | -0.01(-0.03%) |
Oct 12, 2011 | 24.02 | 24.37 | 24.01 | 24.19 | 5,230 | +0.33(+1.37%) |
Oct 11, 2011 | 23.87 | 23.94 | 23.82 | 23.87 | 1,265 | +0.16(+0.67%) |
Oct 10, 2011 | 23.43 | 23.73 | 23.43 | 23.71 | 4,475 | +0.53(+2.30%) |
Oct 07, 2011 | 23.46 | 23.46 | 23.17 | 23.17 | 5,574 | +0.31(+1.38%) |
Oct 05, 2011 | 22.13 | 22.86 | 22.86 | 22.86 | 68,053 | +0.55(+2.45%) |
Oct 04, 2011 | 21.28 | 22.33 | 21.04 | 22.31 | 85,958 | +0.89(+4.14%) |
Oct 03, 2011 | 22.16 | 22.74 | 21.42 | 21.42 | 13,192 | -1.32(-5.79%) |
Sep 30, 2011 | 22.77 | 22.84 | 22.74 | 22.74 | 3,295 | -0.25(-1.09%) |
Sep 29, 2011 | 23.40 | 23.40 | 22.73 | 22.99 | 7,978 | -0.11(-0.50%) |
Sep 28, 2011 | 23.26 | 23.64 | 23.11 | 23.11 | 3,302 | -0.81(-3.39%) |
Sep 27, 2011 | 23.77 | 23.92 | 23.77 | 23.92 | 1,700 | +1.04(+4.56%) |
Sep 26, 2011 | 23.00 | 23.00 | 22.65 | 22.87 | 2,910 | +0.11(+0.46%) |
Sep 23, 2011 | 22.43 | 22.79 | 22.43 | 22.77 | 13,085 | +0.17(+0.73%) |
Sep 22, 2011 | 22.68 | 22.84 | 22.41 | 22.60 | 8,514 | -1.05(-4.43%) |
Sep 21, 2011 | 24.02 | 24.02 | 23.65 | 23.65 | 1,372 | -0.88(-3.61%) |
Sep 20, 2011 | 24.63 | 24.82 | 24.54 | 24.54 | 8,837 | -0.06(-0.24%) |
Sep 19, 2011 | 24.35 | 24.60 | 24.34 | 24.60 | 13,146 | -0.42(-1.69%) |
Sep 16, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 696 | +0.12(+0.48%) |
Sep 15, 2011 | 24.89 | 24.93 | 24.81 | 24.90 | 25,549 | +0.26(+1.05%) |
Sep 14, 2011 | 24.14 | 24.83 | 24.14 | 24.64 | 7,084 | +0.54(+2.25%) |
Sep 13, 2011 | 23.90 | 24.10 | 23.87 | 24.10 | 2,710 | +0.68(+2.92%) |
Sep 12, 2011 | 23.30 | 23.41 | 23.30 | 23.41 | 3,646 | -0.19(-0.82%) |
Sep 09, 2011 | 24.11 | 24.23 | 23.61 | 23.61 | 4,180 | -0.70(-2.89%) |
Sep 08, 2011 | 24.44 | 24.73 | 24.31 | 24.31 | 4,310 | -0.31(-1.28%) |
Sep 07, 2011 | 24.17 | 24.62 | 24.17 | 24.62 | 2,554 | +1.10(+4.67%) |
Sep 06, 2011 | 23.10 | 23.57 | 23.10 | 23.52 | 7,464 | -0.43(-1.82%) |
Sep 02, 2011 | 24.15 | 24.25 | 23.93 | 23.96 | 16,077 | -0.83(-3.34%) |
Sep 01, 2011 | 25.32 | 25.32 | 24.79 | 24.79 | 3,692 | -0.25(-1.00%) |
Aug 31, 2011 | 25.45 | 25.45 | 25.04 | 25.04 | 19,630 | +0.16(+0.62%) |
Aug 30, 2011 | 24.77 | 24.88 | 24.77 | 24.88 | 5,609 | +0.36(+1.46%) |
Aug 29, 2011 | 24.49 | 24.52 | 24.48 | 24.52 | 2,882 | +0.61(+2.57%) |
Aug 26, 2011 | 24.05 | 24.05 | 23.89 | 23.91 | 6,777 | +0.33(+1.41%) |
Aug 25, 2011 | 24.11 | 24.14 | 23.50 | 23.58 | 8,993 | -0.30(-1.24%) |
Aug 24, 2011 | 23.48 | 23.87 | 23.48 | 23.87 | 2,554 | +0.32(+1.35%) |
Aug 23, 2011 | 22.74 | 23.56 | 22.74 | 23.56 | 7,855 | +0.84(+3.68%) |
Aug 22, 2011 | 23.14 | 23.14 | 22.63 | 22.72 | 3,344 | +0.02(+0.08%) |
Aug 19, 2011 | 22.80 | 23.18 | 22.70 | 22.70 | 14,992 | -0.35(-1.51%) |
Aug 18, 2011 | 23.65 | 23.65 | 22.93 | 23.05 | 14,681 | -1.29(-5.31%) |
Aug 17, 2011 | 24.78 | 24.79 | 24.30 | 24.34 | 12,453 | -0.15(-0.60%) |
Aug 16, 2011 | 24.52 | 24.68 | 24.33 | 24.49 | 14,114 | -0.19(-0.77%) |
Aug 15, 2011 | 24.57 | 24.72 | 24.52 | 24.68 | 15,229 | +0.54(+2.25%) |
Aug 12, 2011 | 24.21 | 24.36 | 24.02 | 24.14 | 23,507 | -0.24(-0.99%) |
Aug 11, 2011 | 22.99 | 24.38 | 22.93 | 24.38 | 33,348 | +1.53(+6.71%) |
Aug 10, 2011 | 23.09 | 23.58 | 22.84 | 22.84 | 28,103 | -0.34(-1.45%) |
Aug 09, 2011 | 23.39 | 23.18 | 22.32 | 23.18 | 98,398 | +0.82(+3.65%) |
Aug 08, 2011 | 23.39 | 23.56 | 22.36 | 22.36 | 17,605 | -1.88(-7.76%) |
Aug 05, 2011 | 25.01 | 25.01 | 23.74 | 24.24 | 28,515 | -0.49(-1.97%) |
Aug 04, 2011 | 25.81 | 25.81 | 24.73 | 24.73 | 24,854 | -1.47(-5.60%) |
Aug 03, 2011 | 26.10 | 26.20 | 25.46 | 26.20 | 268,555 | +0.10(+0.38%) |
Aug 02, 2011 | 26.79 | 26.90 | 26.10 | 26.10 | 12,567 | -0.81(-2.99%) |