Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.40 | 26.43 | 26.11 | 26.13 | 157,122 | -0.44(-1.65%) |
Oct 28, 2011 | 26.67 | 26.67 | 26.45 | 26.57 | 70,197 | -0.03(-0.10%) |
Oct 27, 2011 | 26.53 | 26.66 | 26.32 | 26.59 | 126,866 | +0.60(+2.32%) |
Oct 26, 2011 | 25.97 | 26.02 | 25.65 | 25.99 | 82,351 | +0.28(+1.09%) |
Oct 25, 2011 | 26.04 | 26.04 | 25.67 | 25.71 | 106,902 | -0.38(-1.46%) |
Oct 24, 2011 | 26.01 | 26.10 | 25.93 | 26.09 | 134,458 | +0.10(+0.39%) |
Oct 21, 2011 | 25.78 | 25.99 | 25.78 | 25.99 | 221,709 | +0.43(+1.69%) |
Oct 20, 2011 | 25.58 | 25.62 | 25.31 | 25.56 | 76,479 | +0.13(+0.50%) |
Oct 19, 2011 | 25.62 | 25.76 | 25.42 | 25.43 | 89,239 | -0.16(-0.64%) |
Oct 18, 2011 | 25.24 | 25.67 | 25.11 | 25.60 | 114,121 | +0.35(+1.38%) |
Oct 17, 2011 | 25.52 | 25.52 | 25.22 | 25.25 | 53,248 | -0.30(-1.19%) |
Oct 14, 2011 | 25.54 | 25.55 | 25.41 | 25.55 | 71,239 | +0.27(+1.08%) |
Oct 13, 2011 | 25.12 | 25.34 | 25.05 | 25.28 | 37,056 | -0.01(-0.02%) |
Oct 12, 2011 | 25.16 | 25.45 | 25.16 | 25.29 | 255,965 | +0.16(+0.63%) |
Oct 11, 2011 | 25.22 | 25.22 | 25.09 | 25.13 | 102,156 | -0.16(-0.65%) |
Oct 10, 2011 | 25.06 | 25.29 | 25.01 | 25.29 | 40,307 | +0.60(+2.44%) |
Oct 07, 2011 | 24.84 | 24.89 | 24.61 | 24.69 | 86,096 | +0.03(+0.10%) |
Oct 06, 2011 | 24.38 | 24.68 | 24.31 | 24.66 | 56,381 | +0.32(+1.30%) |
Oct 05, 2011 | 24.19 | 24.40 | 24.05 | 24.35 | 154,890 | +0.18(+0.73%) |
Oct 04, 2011 | 23.60 | 24.18 | 23.38 | 24.17 | 248,658 | +0.33(+1.38%) |
Oct 03, 2011 | 24.45 | 24.64 | 23.84 | 23.84 | 198,191 | -0.61(-2.49%) |
Sep 30, 2011 | 24.57 | 24.79 | 24.44 | 24.45 | 54,401 | -0.30(-1.23%) |
Sep 29, 2011 | 24.78 | 24.88 | 24.45 | 24.75 | 85,540 | +0.31(+1.27%) |
Sep 28, 2011 | 24.90 | 24.92 | 24.43 | 24.44 | 66,216 | -0.34(-1.38%) |
Sep 27, 2011 | 24.84 | 25.08 | 24.67 | 24.78 | 147,152 | +0.25(+1.03%) |
Sep 26, 2011 | 24.36 | 24.54 | 24.15 | 24.53 | 512,374 | +0.39(+1.61%) |
Sep 23, 2011 | 24.07 | 24.18 | 23.93 | 24.14 | 88,223 | +0.09(+0.37%) |
Sep 22, 2011 | 24.02 | 24.14 | 23.80 | 24.05 | 1,216,546 | -0.55(-2.25%) |
Sep 21, 2011 | 25.27 | 25.27 | 24.61 | 24.61 | 147,625 | -0.59(-2.34%) |
Sep 20, 2011 | 25.27 | 25.50 | 25.09 | 25.20 | 145,238 | +0.06(+0.22%) |
Sep 19, 2011 | 25.09 | 25.20 | 24.94 | 25.14 | 199,866 | -0.22(-0.87%) |
Sep 16, 2011 | 25.25 | 25.36 | 25.14 | 25.36 | 144,435 | +0.25(+1.00%) |
Sep 15, 2011 | 25.05 | 25.12 | 24.87 | 25.11 | 790,227 | +0.29(+1.16%) |
Sep 14, 2011 | 24.66 | 25.07 | 24.50 | 24.82 | 113,253 | +0.21(+0.87%) |
Sep 13, 2011 | 24.56 | 24.67 | 24.30 | 24.61 | 92,538 | +0.12(+0.49%) |
Sep 12, 2011 | 24.14 | 24.49 | 24.04 | 24.49 | 220,291 | +0.13(+0.52%) |
Sep 09, 2011 | 24.69 | 24.69 | 24.24 | 24.36 | 91,425 | -0.57(-2.27%) |
Sep 08, 2011 | 24.97 | 25.18 | 24.88 | 24.93 | 83,812 | -0.15(-0.60%) |
Sep 07, 2011 | 24.88 | 25.08 | 24.77 | 25.08 | 82,099 | +0.50(+2.05%) |
Sep 06, 2011 | 24.19 | 24.59 | 24.05 | 24.58 | 76,403 | -0.07(-0.28%) |
Sep 02, 2011 | 24.86 | 24.88 | 24.64 | 24.64 | 219,223 | -0.46(-1.83%) |
Sep 01, 2011 | 25.30 | 25.41 | 25.09 | 25.10 | 477,638 | -0.18(-0.72%) |
Aug 31, 2011 | 25.39 | 25.50 | 25.13 | 25.29 | 554,613 | +0.01(+0.02%) |
Aug 30, 2011 | 25.11 | 25.39 | 24.99 | 25.28 | 92,361 | +0.08(+0.32%) |
Aug 29, 2011 | 24.95 | 25.22 | 24.88 | 25.20 | 1,205,686 | +0.55(+2.22%) |
Aug 26, 2011 | 24.39 | 24.73 | 24.07 | 24.65 | 62,849 | +0.14(+0.59%) |
Aug 25, 2011 | 24.96 | 25.05 | 24.47 | 24.51 | 63,379 | -0.41(-1.64%) |
Aug 24, 2011 | 24.56 | 24.91 | 24.56 | 24.91 | 65,411 | +0.39(+1.59%) |
Aug 23, 2011 | 24.10 | 24.55 | 24.07 | 24.52 | 81,726 | +0.50(+2.07%) |
Aug 22, 2011 | 24.40 | 24.40 | 23.89 | 24.03 | 111,164 | +0.09(+0.39%) |
Aug 19, 2011 | 23.80 | 24.29 | 23.80 | 23.93 | 56,249 | -0.14(-0.60%) |
Aug 18, 2011 | 24.32 | 24.32 | 23.82 | 24.08 | 139,383 | -0.65(-2.64%) |
Aug 17, 2011 | 24.71 | 24.92 | 24.58 | 24.73 | 54,229 | +0.15(+0.61%) |
Aug 16, 2011 | 24.44 | 24.63 | 24.32 | 24.58 | 98,899 | -0.12(-0.48%) |
Aug 15, 2011 | 24.28 | 24.70 | 24.28 | 24.70 | 90,168 | +0.58(+2.40%) |
Aug 12, 2011 | 24.28 | 24.34 | 24.05 | 24.12 | 439,117 | +0.04(+0.15%) |
Aug 11, 2011 | 23.29 | 24.32 | 23.26 | 24.09 | 106,215 | +0.94(+4.04%) |
Aug 10, 2011 | 23.59 | 23.85 | 23.13 | 23.15 | 75,470 | -0.66(-2.78%) |
Aug 09, 2011 | 24.02 | 23.81 | 22.49 | 23.81 | 166,229 | +0.79(+3.42%) |
Aug 08, 2011 | 23.63 | 24.02 | 22.99 | 23.02 | 168,187 | -1.26(-5.17%) |
Aug 05, 2011 | 24.29 | 24.48 | 23.68 | 24.28 | 242,717 | +0.13(+0.52%) |
Aug 04, 2011 | 24.82 | 24.85 | 24.12 | 24.15 | 117,766 | -0.89(-3.56%) |
Aug 03, 2011 | 25.02 | 25.05 | 24.65 | 25.05 | 80,723 | -0.03(-0.10%) |
Aug 02, 2011 | 25.30 | 25.38 | 25.04 | 25.07 | 38,358 | -0.41(-1.60%) |