Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.12 | 29.13 | 29.12 | 29.13 | 1,476 | -0.01(-0.03%) |
Oct 28, 2011 | 29.00 | 29.14 | 28.98 | 29.14 | 2,025 | +0.14(+0.47%) |
Oct 27, 2011 | 29.00 | 29.11 | 28.92 | 29.00 | 2,140 | +0.61(+2.16%) |
Oct 25, 2011 | 28.33 | 28.39 | 28.39 | 28.39 | 2,200 | -0.12(-0.42%) |
Oct 24, 2011 | 28.49 | 28.56 | 28.30 | 28.51 | 4,800 | +0.32(+1.14%) |
Oct 21, 2011 | 28.18 | 28.19 | 28.15 | 28.19 | 2,280 | +0.22(+0.79%) |
Oct 20, 2011 | 27.79 | 27.97 | 27.63 | 27.97 | 4,905 | +0.27(+0.97%) |
Oct 19, 2011 | 27.78 | 27.79 | 27.70 | 27.70 | 1,500 | +0.41(+1.50%) |
Oct 17, 2011 | 27.59 | 27.29 | 27.29 | 27.29 | 2,900 | -0.10(-0.36%) |
Oct 14, 2011 | 27.39 | 27.39 | 27.39 | 27.39 | 115 | +0.31(+1.14%) |
Oct 13, 2011 | 26.91 | 27.08 | 26.91 | 27.08 | 1,000 | +0.15(+0.56%) |
Oct 12, 2011 | 26.95 | 27.07 | 26.93 | 26.93 | 2,800 | +0.07(+0.26%) |
Oct 11, 2011 | 26.64 | 26.86 | 26.64 | 26.86 | 1,900 | +0.00(+0.00%) |
Oct 10, 2011 | 26.51 | 26.86 | 26.51 | 26.86 | 700 | +0.46(+1.74%) |
Oct 07, 2011 | 26.70 | 26.70 | 26.40 | 26.40 | 3,200 | -0.38(-1.43%) |
Oct 06, 2011 | 26.31 | 26.78 | 26.29 | 26.78 | 1,800 | +0.43(+1.64%) |
Oct 05, 2011 | 26.30 | 26.65 | 26.29 | 26.35 | 24,880 | +0.56(+2.16%) |
Oct 04, 2011 | 26.07 | 26.07 | 25.18 | 25.79 | 11,095 | -0.58(-2.21%) |
Oct 03, 2011 | 26.78 | 26.78 | 26.37 | 26.38 | 4,854 | -0.75(-2.78%) |
Sep 30, 2011 | 27.13 | 27.13 | 27.12 | 27.13 | 789 | -0.20(-0.73%) |
Sep 29, 2011 | 27.33 | 27.33 | 27.33 | 27.33 | 1,000 | +0.26(+0.96%) |
Sep 28, 2011 | 27.59 | 27.59 | 27.07 | 27.07 | 5,200 | -0.63(-2.27%) |
Sep 27, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 1,500 | +0.67(+2.48%) |
Sep 26, 2011 | 26.87 | 27.03 | 26.87 | 27.03 | 800 | -0.01(-0.04%) |
Sep 23, 2011 | 27.10 | 27.10 | 27.04 | 27.04 | 400 | -0.04(-0.15%) |
Sep 22, 2011 | 27.34 | 27.36 | 27.08 | 27.08 | 313 | -1.07(-3.80%) |
Sep 21, 2011 | 28.35 | 28.35 | 28.15 | 28.15 | 600 | -0.18(-0.64%) |
Sep 20, 2011 | 28.39 | 28.40 | 28.33 | 28.33 | 1,200 | +0.33(+1.18%) |
Sep 19, 2011 | 27.72 | 28.00 | 27.66 | 28.00 | 1,200 | +0.47(+1.71%) |
Sep 16, 2011 | 27.89 | 27.89 | 27.53 | 27.53 | 1,600 | -0.19(-0.69%) |
Sep 14, 2011 | 27.72 | 27.72 | 27.72 | 27.72 | 0 | +0.18(+0.65%) |
Sep 13, 2011 | 27.40 | 27.58 | 27.40 | 27.54 | 2,000 | +0.23(+0.84%) |
Sep 12, 2011 | 27.58 | 27.58 | 27.31 | 27.31 | 700 | -0.28(-1.01%) |
Sep 09, 2011 | 27.64 | 27.64 | 27.57 | 27.59 | 1,300 | -0.28(-1.00%) |
Sep 08, 2011 | 27.86 | 27.87 | 27.86 | 27.87 | 1,900 | +0.12(+0.43%) |
Sep 07, 2011 | 27.77 | 27.79 | 27.75 | 27.75 | 2,600 | +0.48(+1.76%) |
Sep 06, 2011 | 27.29 | 27.32 | 27.10 | 27.27 | 7,505 | -0.41(-1.48%) |
Sep 02, 2011 | 27.67 | 27.68 | 27.60 | 27.68 | 2,010 | -0.37(-1.32%) |
Sep 01, 2011 | 28.07 | 28.08 | 28.04 | 28.05 | 1,200 | -0.12(-0.43%) |
Aug 31, 2011 | 28.16 | 28.24 | 27.95 | 28.17 | 8,907 | +0.25(+0.90%) |
Aug 30, 2011 | 27.74 | 27.92 | 27.72 | 27.92 | 12,500 | +0.27(+0.98%) |
Aug 29, 2011 | 27.42 | 27.65 | 27.38 | 27.65 | 5,100 | +0.95(+3.56%) |
Aug 25, 2011 | 26.66 | 26.70 | 26.70 | 26.70 | 600 | +0.07(+0.26%) |
Aug 24, 2011 | 26.57 | 26.89 | 26.51 | 26.63 | 1,900 | +0.06(+0.23%) |
Aug 23, 2011 | 26.08 | 26.57 | 26.08 | 26.57 | 700 | +0.00(+0.00%) |
Aug 22, 2011 | 27.09 | 27.09 | 26.57 | 26.57 | 3,840 | -0.55(-2.03%) |
Aug 19, 2011 | 26.75 | 27.12 | 26.75 | 27.12 | 3,450 | -0.23(-0.84%) |
Aug 18, 2011 | 27.51 | 27.51 | 27.11 | 27.35 | 2,300 | -0.64(-2.29%) |
Aug 17, 2011 | 27.94 | 27.99 | 27.94 | 27.99 | 1,600 | +0.18(+0.65%) |
Aug 16, 2011 | 27.60 | 27.93 | 27.60 | 27.81 | 4,534 | -0.40(-1.42%) |
Aug 15, 2011 | 28.25 | 28.26 | 28.14 | 28.21 | 3,250 | +0.48(+1.73%) |
Aug 12, 2011 | 28.06 | 28.08 | 27.73 | 27.73 | 2,110 | -0.27(-0.96%) |
Aug 11, 2011 | 27.80 | 28.10 | 27.80 | 28.00 | 240,272 | -0.08(-0.28%) |
Aug 10, 2011 | 27.86 | 28.37 | 27.86 | 28.08 | 2,600 | +1.60(+6.04%) |
Aug 09, 2011 | 26.41 | 27.20 | 25.48 | 26.48 | 59,154 | +1.01(+3.97%) |
Aug 08, 2011 | 26.41 | 26.41 | 25.41 | 25.47 | 5,815 | -2.22(-8.02%) |
Aug 05, 2011 | 28.00 | 28.08 | 26.00 | 27.69 | 4,976 | -0.16(-0.57%) |
Aug 04, 2011 | 28.43 | 28.45 | 27.79 | 27.85 | 1,891 | -0.89(-3.10%) |
Aug 03, 2011 | 28.74 | 28.76 | 28.74 | 28.74 | 443 | -0.35(-1.19%) |
Aug 02, 2011 | 29.10 | 29.10 | 29.09 | 29.09 | 500 | -0.00(-0.01%) |