Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.38 | 26.85 | 26.29 | 26.38 | 291,090 | -0.37(-1.40%) |
Oct 28, 2011 | 27.17 | 27.32 | 26.56 | 26.76 | 213,248 | -0.42(-1.56%) |
Oct 27, 2011 | 26.39 | 27.27 | 26.30 | 27.18 | 400,932 | +1.38(+5.36%) |
Oct 26, 2011 | 25.57 | 25.84 | 25.09 | 25.80 | 630,735 | +0.62(+2.47%) |
Oct 25, 2011 | 25.61 | 25.75 | 25.11 | 25.18 | 251,902 | -0.49(-1.89%) |
Oct 24, 2011 | 25.07 | 25.77 | 25.06 | 25.66 | 500,648 | +0.74(+2.97%) |
Oct 21, 2011 | 25.03 | 25.03 | 24.60 | 24.92 | 723,021 | +0.36(+1.47%) |
Oct 20, 2011 | 24.75 | 25.01 | 24.25 | 24.56 | 250,265 | -0.27(-1.10%) |
Oct 19, 2011 | 25.09 | 25.34 | 24.70 | 24.83 | 226,390 | -0.46(-1.82%) |
Oct 18, 2011 | 25.39 | 25.52 | 24.95 | 25.29 | 438,486 | -0.06(-0.22%) |
Oct 17, 2011 | 25.74 | 25.90 | 25.25 | 25.35 | 300,062 | -0.62(-2.37%) |
Oct 14, 2011 | 26.31 | 26.31 | 25.49 | 25.97 | 464,089 | -0.21(-0.81%) |
Oct 13, 2011 | 26.22 | 26.40 | 26.06 | 26.18 | 215,464 | -0.09(-0.36%) |
Oct 12, 2011 | 26.15 | 26.63 | 25.96 | 26.27 | 310,047 | +0.17(+0.67%) |
Oct 11, 2011 | 26.00 | 26.12 | 25.77 | 26.10 | 367,234 | +0.02(+0.10%) |
Oct 10, 2011 | 25.55 | 26.10 | 25.44 | 26.07 | 338,172 | +0.85(+3.38%) |
Oct 07, 2011 | 25.43 | 25.76 | 25.15 | 25.22 | 393,439 | -0.26(-1.03%) |
Oct 06, 2011 | 25.21 | 25.49 | 24.66 | 25.48 | 343,542 | +0.55(+2.20%) |
Oct 05, 2011 | 25.19 | 25.46 | 24.60 | 24.93 | 370,500 | -0.23(-0.92%) |
Oct 04, 2011 | 23.79 | 25.22 | 23.61 | 25.16 | 628,343 | +1.16(+4.82%) |
Oct 03, 2011 | 24.68 | 25.28 | 24.00 | 24.00 | 603,543 | -0.92(-3.67%) |
Sep 30, 2011 | 25.31 | 25.70 | 24.92 | 24.92 | 747,804 | -0.77(-2.98%) |
Sep 29, 2011 | 26.09 | 26.29 | 25.12 | 25.69 | 696,928 | +0.14(+0.56%) |
Sep 28, 2011 | 26.34 | 26.35 | 25.52 | 25.54 | 467,315 | -0.43(-1.65%) |
Sep 27, 2011 | 26.46 | 26.64 | 25.73 | 25.97 | 1,230,368 | +0.02(+0.07%) |
Sep 26, 2011 | 26.11 | 26.16 | 25.52 | 25.95 | 790,979 | +0.43(+1.68%) |
Sep 23, 2011 | 25.13 | 25.93 | 25.09 | 25.52 | 952,592 | +0.37(+1.46%) |
Sep 22, 2011 | 24.23 | 25.90 | 23.73 | 25.16 | 1,104,061 | +0.32(+1.28%) |
Sep 21, 2011 | 25.37 | 25.55 | 24.78 | 24.84 | 466,746 | -0.49(-1.92%) |
Sep 20, 2011 | 26.09 | 26.50 | 25.32 | 25.32 | 406,638 | -0.65(-2.49%) |
Sep 19, 2011 | 25.64 | 26.20 | 25.52 | 25.97 | 528,067 | -0.17(-0.64%) |
Sep 16, 2011 | 26.13 | 26.46 | 25.94 | 26.14 | 534,712 | +0.25(+0.96%) |
Sep 15, 2011 | 26.61 | 26.66 | 25.82 | 25.89 | 760,467 | +0.06(+0.22%) |
Sep 14, 2011 | 25.37 | 26.15 | 25.07 | 25.84 | 394,653 | +0.59(+2.32%) |
Sep 13, 2011 | 24.84 | 25.80 | 24.10 | 25.25 | 785,371 | +0.44(+1.76%) |
Sep 12, 2011 | 23.29 | 24.82 | 23.23 | 24.81 | 1,040,013 | +1.16(+4.92%) |
Sep 09, 2011 | 24.72 | 24.75 | 23.36 | 23.65 | 728,524 | -1.28(-5.14%) |
Sep 08, 2011 | 25.15 | 25.50 | 24.75 | 24.93 | 461,431 | -0.34(-1.35%) |
Sep 07, 2011 | 25.31 | 25.44 | 24.79 | 25.27 | 607,298 | +0.12(+0.50%) |
Sep 06, 2011 | 24.48 | 25.22 | 24.43 | 25.15 | 449,865 | -0.11(-0.44%) |
Sep 02, 2011 | 25.28 | 25.44 | 24.78 | 25.26 | 554,679 | -0.59(-2.29%) |
Sep 01, 2011 | 26.38 | 26.58 | 25.56 | 25.85 | 431,345 | -0.52(-1.96%) |
Aug 31, 2011 | 26.26 | 26.46 | 25.85 | 26.37 | 659,182 | +0.29(+1.10%) |
Aug 30, 2011 | 26.10 | 26.46 | 25.64 | 26.08 | 464,878 | -0.55(-2.06%) |
Aug 29, 2011 | 26.11 | 26.68 | 26.00 | 26.63 | 237,034 | +0.90(+3.48%) |
Aug 26, 2011 | 24.84 | 25.86 | 24.75 | 25.74 | 241,796 | +0.73(+2.91%) |
Aug 25, 2011 | 26.11 | 26.11 | 24.89 | 25.01 | 432,626 | -0.93(-3.60%) |
Aug 24, 2011 | 25.77 | 26.32 | 25.35 | 25.94 | 250,106 | +0.09(+0.36%) |
Aug 23, 2011 | 24.99 | 25.90 | 24.77 | 25.85 | 279,276 | +0.97(+3.90%) |
Aug 22, 2011 | 24.99 | 25.41 | 24.50 | 24.88 | 334,629 | +0.56(+2.30%) |
Aug 19, 2011 | 24.00 | 25.18 | 23.97 | 24.32 | 362,748 | -0.14(-0.59%) |
Aug 18, 2011 | 25.55 | 25.55 | 24.22 | 24.46 | 527,800 | -1.74(-6.65%) |
Aug 17, 2011 | 25.68 | 26.27 | 25.36 | 26.20 | 742,493 | +0.72(+2.81%) |
Aug 16, 2011 | 25.80 | 25.80 | 24.98 | 25.49 | 324,411 | -0.52(-1.99%) |
Aug 15, 2011 | 25.61 | 26.06 | 25.25 | 26.00 | 314,236 | +0.66(+2.60%) |
Aug 12, 2011 | 26.07 | 26.13 | 25.19 | 25.34 | 271,532 | -0.43(-1.67%) |
Aug 11, 2011 | 24.57 | 26.15 | 24.56 | 25.77 | 561,612 | +1.39(+5.72%) |
Aug 10, 2011 | 24.92 | 25.52 | 24.29 | 24.38 | 489,535 | -1.15(-4.49%) |
Aug 09, 2011 | 24.65 | 25.57 | 23.66 | 25.52 | 810,144 | +1.59(+6.66%) |
Aug 08, 2011 | 25.13 | 25.85 | 23.92 | 23.93 | 547,977 | -1.73(-6.74%) |
Aug 05, 2011 | 26.30 | 26.38 | 25.18 | 25.66 | 563,811 | -0.34(-1.32%) |
Aug 04, 2011 | 26.96 | 26.96 | 26.00 | 26.00 | 512,606 | -1.28(-4.70%) |
Aug 03, 2011 | 26.79 | 27.37 | 26.34 | 27.29 | 319,809 | +0.54(+2.00%) |
Aug 02, 2011 | 27.67 | 27.81 | 26.73 | 26.75 | 455,029 | -1.16(-4.15%) |