Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.02 | 29.02 | 28.21 | 28.21 | 20,620 | -0.65(-2.26%) |
Oct 28, 2011 | 28.82 | 28.88 | 28.72 | 28.86 | 10,970 | -0.17(-0.58%) |
Oct 27, 2011 | 28.65 | 29.03 | 28.34 | 29.03 | 9,223 | +1.51(+5.47%) |
Oct 26, 2011 | 27.78 | 27.78 | 27.19 | 27.52 | 4,421 | +0.02(+0.07%) |
Oct 25, 2011 | 27.93 | 27.93 | 27.50 | 27.51 | 20,450 | -0.52(-1.86%) |
Oct 24, 2011 | 27.20 | 28.09 | 27.19 | 28.03 | 11,929 | +1.05(+3.89%) |
Oct 21, 2011 | 27.18 | 27.18 | 26.91 | 26.98 | 13,583 | +0.86(+3.28%) |
Oct 20, 2011 | 26.66 | 26.66 | 26.09 | 26.12 | 6,838 | -0.47(-1.78%) |
Oct 19, 2011 | 27.01 | 27.02 | 26.59 | 26.59 | 4,541 | -0.55(-2.04%) |
Oct 18, 2011 | 26.20 | 27.14 | 26.20 | 27.14 | 4,981 | +0.70(+2.65%) |
Oct 17, 2011 | 27.06 | 27.13 | 26.44 | 26.44 | 6,170 | -0.81(-2.99%) |
Oct 14, 2011 | 27.12 | 27.28 | 26.97 | 27.26 | 4,642 | +0.56(+2.09%) |
Oct 13, 2011 | 26.51 | 26.70 | 26.28 | 26.70 | 6,358 | -0.08(-0.31%) |
Oct 12, 2011 | 26.61 | 26.88 | 26.57 | 26.78 | 1,666 | +0.45(+1.70%) |
Oct 11, 2011 | 26.25 | 26.41 | 26.25 | 26.33 | 2,847 | +0.32(+1.22%) |
Oct 10, 2011 | 25.88 | 26.23 | 25.88 | 26.02 | 7,616 | +0.42(+1.66%) |
Oct 07, 2011 | 25.80 | 25.85 | 25.47 | 25.59 | 6,605 | +0.23(+0.91%) |
Oct 06, 2011 | 25.04 | 25.36 | 25.04 | 25.36 | 2,856 | +0.27(+1.08%) |
Oct 05, 2011 | 24.60 | 25.09 | 24.29 | 25.09 | 74,584 | +1.47(+6.22%) |
Oct 04, 2011 | 23.41 | 24.08 | 23.26 | 23.62 | 79,052 | -0.02(-0.08%) |
Oct 03, 2011 | 24.65 | 24.89 | 23.62 | 23.64 | 20,370 | -1.25(-5.02%) |
Sep 30, 2011 | 25.28 | 25.33 | 24.87 | 24.89 | 3,535 | -0.67(-2.62%) |
Sep 29, 2011 | 26.02 | 26.03 | 25.26 | 25.56 | 31,349 | +0.04(+0.14%) |
Sep 28, 2011 | 26.13 | 26.13 | 25.52 | 25.52 | 1,381 | -1.10(-4.13%) |
Sep 27, 2011 | 26.82 | 26.85 | 26.61 | 26.62 | 4,751 | +1.22(+4.81%) |
Sep 26, 2011 | 25.54 | 25.62 | 25.33 | 25.40 | 3,740 | +0.11(+0.45%) |
Sep 23, 2011 | 25.30 | 25.33 | 25.28 | 25.28 | 2,652 | +0.08(+0.31%) |
Sep 22, 2011 | 25.37 | 25.39 | 24.95 | 25.21 | 16,090 | -1.54(-5.75%) |
Sep 21, 2011 | 27.01 | 27.01 | 26.60 | 26.75 | 8,465 | -0.92(-3.33%) |
Sep 20, 2011 | 27.61 | 27.67 | 27.61 | 27.67 | 4,017 | +0.43(+1.56%) |
Sep 19, 2011 | 27.14 | 27.24 | 27.00 | 27.24 | 994 | -0.15(-0.56%) |
Sep 16, 2011 | 27.65 | 27.74 | 27.40 | 27.40 | 2,447 | -0.23(-0.82%) |
Sep 15, 2011 | 27.47 | 27.62 | 27.43 | 27.62 | 9,661 | +0.11(+0.41%) |
Sep 14, 2011 | 26.80 | 27.51 | 26.74 | 27.51 | 3,170 | +0.83(+3.12%) |
Sep 13, 2011 | 26.37 | 26.68 | 26.32 | 26.68 | 8,124 | +0.41(+1.57%) |
Sep 12, 2011 | 25.71 | 26.27 | 25.71 | 26.27 | 27,383 | +0.12(+0.47%) |
Sep 09, 2011 | 26.57 | 26.73 | 26.02 | 26.14 | 10,647 | -0.78(-2.91%) |
Sep 08, 2011 | 27.23 | 27.24 | 26.93 | 26.93 | 2,964 | +0.16(+0.59%) |
Sep 07, 2011 | 26.69 | 26.77 | 26.69 | 26.77 | 8,843 | +0.56(+2.14%) |
Sep 06, 2011 | 25.54 | 26.23 | 25.48 | 26.21 | 13,587 | -0.30(-1.13%) |
Sep 02, 2011 | 26.66 | 26.74 | 26.29 | 26.51 | 6,190 | -0.72(-2.66%) |
Sep 01, 2011 | 27.72 | 27.72 | 27.23 | 27.23 | 11,239 | -0.64(-2.30%) |
Aug 31, 2011 | 27.80 | 28.14 | 27.80 | 27.87 | 8,277 | +0.19(+0.70%) |
Aug 30, 2011 | 27.25 | 27.75 | 27.14 | 27.68 | 13,563 | +0.35(+1.29%) |
Aug 29, 2011 | 26.80 | 27.32 | 26.80 | 27.32 | 17,867 | +0.92(+3.50%) |
Aug 26, 2011 | 25.81 | 26.47 | 25.81 | 26.40 | 19,225 | +0.72(+2.80%) |
Aug 25, 2011 | 26.46 | 26.46 | 25.68 | 25.68 | 2,905 | -0.53(-2.03%) |
Aug 24, 2011 | 26.23 | 26.23 | 25.94 | 26.21 | 11,392 | +0.35(+1.34%) |
Aug 23, 2011 | 24.90 | 25.91 | 24.90 | 25.87 | 2,741 | +1.01(+4.05%) |
Aug 22, 2011 | 25.34 | 25.34 | 24.81 | 24.86 | 8,597 | +0.02(+0.08%) |
Aug 19, 2011 | 24.70 | 25.31 | 24.70 | 24.84 | 26,300 | -0.31(-1.22%) |
Aug 18, 2011 | 25.85 | 25.85 | 25.15 | 25.15 | 11,613 | -1.59(-5.96%) |
Aug 17, 2011 | 27.18 | 27.29 | 26.67 | 26.74 | 14,368 | -0.26(-0.96%) |
Aug 16, 2011 | 27.07 | 27.18 | 26.79 | 27.00 | 26,872 | -0.33(-1.21%) |
Aug 15, 2011 | 27.13 | 27.34 | 27.09 | 27.34 | 31,219 | +0.59(+2.22%) |
Aug 12, 2011 | 26.88 | 26.97 | 26.60 | 26.74 | 10,669 | +0.15(+0.56%) |
Aug 11, 2011 | 25.61 | 26.59 | 25.44 | 26.59 | 49,891 | +1.28(+5.08%) |
Aug 10, 2011 | 25.42 | 26.09 | 25.31 | 25.31 | 44,999 | +0.05(+0.22%) |
Aug 09, 2011 | 25.37 | 25.25 | 24.52 | 25.25 | 30,889 | +0.85(+3.47%) |
Aug 08, 2011 | 25.37 | 25.94 | 24.41 | 24.41 | 31,977 | -2.20(-8.28%) |
Aug 05, 2011 | 27.35 | 27.45 | 26.38 | 26.61 | 33,615 | -0.56(-2.07%) |
Aug 04, 2011 | 28.44 | 28.44 | 27.16 | 27.17 | 30,308 | -1.41(-4.95%) |
Aug 03, 2011 | 28.55 | 28.71 | 28.00 | 28.59 | 23,859 | -0.05(-0.16%) |
Aug 02, 2011 | 29.36 | 29.53 | 28.63 | 28.63 | 18,659 | -0.84(-2.84%) |