Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.75 | 26.76 | 26.39 | 26.39 | 38,472 | -0.58(-2.15%) |
Oct 28, 2011 | 26.47 | 27.01 | 26.47 | 26.97 | 49,983 | +0.35(+1.31%) |
Oct 27, 2011 | 26.44 | 26.84 | 26.08 | 26.62 | 43,763 | +1.10(+4.32%) |
Oct 26, 2011 | 25.83 | 25.83 | 25.14 | 25.52 | 43,428 | +0.20(+0.80%) |
Oct 25, 2011 | 25.89 | 25.90 | 25.32 | 25.32 | 355,740 | -0.67(-2.58%) |
Oct 24, 2011 | 25.39 | 26.03 | 25.29 | 25.99 | 34,021 | +0.81(+3.21%) |
Oct 21, 2011 | 25.19 | 25.31 | 24.94 | 25.18 | 20,302 | +0.23(+0.92%) |
Oct 20, 2011 | 24.91 | 25.00 | 24.50 | 24.95 | 14,142 | -0.06(-0.22%) |
Oct 19, 2011 | 25.74 | 25.74 | 24.94 | 25.01 | 30,892 | -0.74(-2.89%) |
Oct 18, 2011 | 25.14 | 25.90 | 24.78 | 25.75 | 447,047 | +0.59(+2.34%) |
Oct 17, 2011 | 25.83 | 25.83 | 25.09 | 25.16 | 9,209 | -0.76(-2.94%) |
Oct 14, 2011 | 25.76 | 25.94 | 25.62 | 25.93 | 12,552 | +0.66(+2.63%) |
Oct 13, 2011 | 25.03 | 25.31 | 24.92 | 25.26 | 19,433 | +0.04(+0.17%) |
Oct 12, 2011 | 25.50 | 25.51 | 25.22 | 25.22 | 83,069 | -0.06(-0.25%) |
Oct 11, 2011 | 25.09 | 25.37 | 25.01 | 25.28 | 148,169 | +0.18(+0.73%) |
Oct 10, 2011 | 24.87 | 25.25 | 24.81 | 25.10 | 72,089 | +0.59(+2.40%) |
Oct 07, 2011 | 24.95 | 25.00 | 24.36 | 24.51 | 37,641 | -0.42(-1.70%) |
Oct 06, 2011 | 24.35 | 24.93 | 24.16 | 24.93 | 109,277 | +0.66(+2.73%) |
Oct 05, 2011 | 23.39 | 24.42 | 23.25 | 24.27 | 122,282 | +0.79(+3.37%) |
Oct 04, 2011 | 22.20 | 23.49 | 22.20 | 23.48 | 42,397 | +0.99(+4.42%) |
Oct 03, 2011 | 22.88 | 23.28 | 22.49 | 22.49 | 105,227 | -0.65(-2.82%) |
Sep 30, 2011 | 23.37 | 23.63 | 23.13 | 23.14 | 49,530 | -0.68(-2.86%) |
Sep 29, 2011 | 24.40 | 24.40 | 23.30 | 23.82 | 14,316 | -0.15(-0.61%) |
Sep 28, 2011 | 24.76 | 24.76 | 23.96 | 23.97 | 42,086 | -0.70(-2.83%) |
Sep 27, 2011 | 24.65 | 25.16 | 24.54 | 24.67 | 18,387 | +0.42(+1.74%) |
Sep 26, 2011 | 24.12 | 24.24 | 23.71 | 24.24 | 16,704 | +0.31(+1.29%) |
Sep 23, 2011 | 23.56 | 23.95 | 23.55 | 23.94 | 12,607 | +0.24(+1.01%) |
Sep 22, 2011 | 23.84 | 24.06 | 23.35 | 23.70 | 20,491 | -0.85(-3.44%) |
Sep 21, 2011 | 25.31 | 25.45 | 24.54 | 24.54 | 37,129 | -0.70(-2.77%) |
Sep 20, 2011 | 25.84 | 25.86 | 25.24 | 25.24 | 774,467 | -0.48(-1.86%) |
Sep 19, 2011 | 25.55 | 25.85 | 25.32 | 25.72 | 22,099 | -0.25(-0.96%) |
Sep 16, 2011 | 26.13 | 26.13 | 25.75 | 25.97 | 117,657 | -0.49(-1.84%) |
Sep 15, 2011 | 26.54 | 26.60 | 26.29 | 26.45 | 21,038 | +0.17(+0.63%) |
Sep 14, 2011 | 26.03 | 26.58 | 25.73 | 26.29 | 696,519 | +0.41(+1.60%) |
Sep 13, 2011 | 25.58 | 25.98 | 25.47 | 25.87 | 404,659 | +0.43(+1.70%) |
Sep 12, 2011 | 24.84 | 25.45 | 24.73 | 25.44 | 60,788 | +0.48(+1.91%) |
Sep 09, 2011 | 25.20 | 25.62 | 24.73 | 24.96 | 40,999 | -0.84(-3.24%) |
Sep 08, 2011 | 26.17 | 26.40 | 25.65 | 25.80 | 729,518 | -0.20(-0.78%) |
Sep 07, 2011 | 25.31 | 26.01 | 25.29 | 26.00 | 15,840 | +1.19(+4.78%) |
Sep 06, 2011 | 24.37 | 24.86 | 24.36 | 24.82 | 11,986 | -0.22(-0.88%) |
Sep 02, 2011 | 25.41 | 25.52 | 24.90 | 25.04 | 18,108 | -0.80(-3.09%) |
Sep 01, 2011 | 26.16 | 26.55 | 25.81 | 25.84 | 46,501 | -0.15(-0.57%) |
Aug 31, 2011 | 26.34 | 26.49 | 25.84 | 25.98 | 46,724 | -0.16(-0.60%) |
Aug 30, 2011 | 25.78 | 26.21 | 25.69 | 26.14 | 34,799 | +0.38(+1.46%) |
Aug 29, 2011 | 25.13 | 25.77 | 25.12 | 25.76 | 66,146 | +1.06(+4.28%) |
Aug 26, 2011 | 23.83 | 24.82 | 23.80 | 24.71 | 88,798 | +0.86(+3.62%) |
Aug 25, 2011 | 24.48 | 24.62 | 23.84 | 23.84 | 42,380 | -0.58(-2.37%) |
Aug 24, 2011 | 24.28 | 24.49 | 23.86 | 24.42 | 61,970 | +0.08(+0.34%) |
Aug 23, 2011 | 23.45 | 24.34 | 23.45 | 24.34 | 20,268 | +1.03(+4.41%) |
Aug 22, 2011 | 23.74 | 23.78 | 23.22 | 23.31 | 31,628 | +0.02(+0.08%) |
Aug 19, 2011 | 23.37 | 24.01 | 23.24 | 23.29 | 274,022 | -0.23(-0.98%) |
Aug 18, 2011 | 24.55 | 24.55 | 23.37 | 23.52 | 901,243 | -1.77(-7.01%) |
Aug 17, 2011 | 25.53 | 25.64 | 25.00 | 25.30 | 81,793 | -0.23(-0.90%) |
Aug 16, 2011 | 25.68 | 25.82 | 25.23 | 25.53 | 62,069 | -0.42(-1.63%) |
Aug 15, 2011 | 25.50 | 25.97 | 25.50 | 25.95 | 139,018 | +1.25(+5.06%) |
Aug 12, 2011 | 24.55 | 24.82 | 24.37 | 24.70 | 58,860 | +0.39(+1.59%) |
Aug 11, 2011 | 23.15 | 24.65 | 23.15 | 24.31 | 141,157 | +1.51(+6.61%) |
Aug 10, 2011 | 23.13 | 23.62 | 22.73 | 22.81 | 60,275 | -0.83(-3.50%) |
Aug 09, 2011 | 24.17 | 23.63 | 22.19 | 23.63 | 248,322 | +1.15(+5.11%) |
Aug 08, 2011 | 23.30 | 23.77 | 22.48 | 22.48 | 105,026 | -1.95(-7.97%) |
Aug 05, 2011 | 24.91 | 25.04 | 23.60 | 24.43 | 313,759 | -0.43(-1.73%) |
Aug 04, 2011 | 25.88 | 25.88 | 24.85 | 24.86 | 146,455 | -1.43(-5.45%) |
Aug 03, 2011 | 25.75 | 26.30 | 25.27 | 26.30 | 113,833 | +0.72(+2.80%) |
Aug 02, 2011 | 26.12 | 26.41 | 25.56 | 25.58 | 124,161 | -0.74(-2.83%) |