Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.28 | 25.55 | 25.15 | 25.15 | 1,114,725 | -0.37(-1.45%) |
Oct 28, 2011 | 25.64 | 25.78 | 25.37 | 25.52 | 729,996 | -0.19(-0.75%) |
Oct 27, 2011 | 25.53 | 25.95 | 25.15 | 25.71 | 1,472,000 | +0.88(+3.56%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.63 | 24.83 | 1,527,139 | -0.03(-0.14%) |
Oct 25, 2011 | 25.15 | 25.23 | 24.82 | 24.86 | 871,791 | -0.45(-1.76%) |
Oct 24, 2011 | 24.82 | 25.41 | 24.73 | 25.31 | 913,379 | +0.53(+2.14%) |
Oct 21, 2011 | 24.65 | 24.84 | 24.49 | 24.78 | 1,154,909 | +0.37(+1.52%) |
Oct 20, 2011 | 24.39 | 24.65 | 24.16 | 24.41 | 1,076,554 | -0.01(-0.03%) |
Oct 19, 2011 | 24.65 | 24.92 | 24.30 | 24.42 | 1,133,324 | -0.19(-0.79%) |
Oct 18, 2011 | 24.30 | 24.86 | 23.93 | 24.61 | 946,594 | +0.35(+1.42%) |
Oct 17, 2011 | 24.69 | 24.83 | 24.17 | 24.27 | 761,500 | -0.61(-2.44%) |
Oct 14, 2011 | 24.89 | 24.89 | 24.60 | 24.87 | 977,023 | +0.28(+1.13%) |
Oct 13, 2011 | 24.59 | 24.69 | 24.24 | 24.59 | 751,969 | -0.14(-0.58%) |
Oct 12, 2011 | 24.40 | 24.82 | 24.30 | 24.74 | 2,019,361 | +0.47(+1.94%) |
Oct 11, 2011 | 24.21 | 24.39 | 24.05 | 24.27 | 865,856 | -0.08(-0.35%) |
Oct 10, 2011 | 24.14 | 24.35 | 23.86 | 24.35 | 903,676 | +0.62(+2.62%) |
Oct 07, 2011 | 24.10 | 24.19 | 23.52 | 23.73 | 701,925 | -0.25(-1.05%) |
Oct 06, 2011 | 23.79 | 23.99 | 23.36 | 23.98 | 1,196,197 | +0.33(+1.39%) |
Oct 05, 2011 | 23.14 | 23.70 | 22.97 | 23.65 | 2,228,244 | +0.56(+2.44%) |
Oct 04, 2011 | 22.36 | 23.12 | 22.20 | 23.09 | 2,458,211 | +0.47(+2.08%) |
Oct 03, 2011 | 23.43 | 23.98 | 22.55 | 22.62 | 2,248,512 | -1.06(-4.48%) |
Sep 30, 2011 | 23.96 | 24.29 | 23.63 | 23.68 | 1,557,394 | -0.62(-2.56%) |
Sep 29, 2011 | 24.34 | 24.48 | 23.86 | 24.30 | 1,383,971 | +0.40(+1.65%) |
Sep 28, 2011 | 24.48 | 24.48 | 23.83 | 23.90 | 1,414,620 | -0.48(-1.97%) |
Sep 27, 2011 | 24.92 | 24.93 | 24.24 | 24.38 | 1,421,057 | +0.06(+0.24%) |
Sep 26, 2011 | 24.12 | 24.35 | 23.60 | 24.32 | 1,104,505 | +0.44(+1.83%) |
Sep 23, 2011 | 24.34 | 24.87 | 23.58 | 23.89 | 2,151,305 | -0.32(-1.32%) |
Sep 22, 2011 | 24.17 | 24.61 | 23.81 | 24.21 | 1,855,275 | -0.71(-2.84%) |
Sep 21, 2011 | 25.91 | 26.11 | 24.91 | 24.91 | 1,483,196 | -1.03(-3.96%) |
Sep 20, 2011 | 26.23 | 26.65 | 25.94 | 25.94 | 964,637 | -0.15(-0.58%) |
Sep 19, 2011 | 26.14 | 26.43 | 25.82 | 26.09 | 1,438,233 | -0.40(-1.52%) |
Sep 16, 2011 | 26.69 | 26.72 | 26.36 | 26.50 | 1,701,607 | -0.08(-0.32%) |
Sep 15, 2011 | 26.55 | 26.61 | 26.11 | 26.58 | 1,159,114 | +0.34(+1.28%) |
Sep 14, 2011 | 26.12 | 26.56 | 25.47 | 26.24 | 1,694,340 | +0.29(+1.10%) |
Sep 13, 2011 | 25.70 | 26.10 | 25.54 | 25.96 | 1,011,543 | +0.28(+1.08%) |
Sep 12, 2011 | 24.98 | 25.73 | 24.97 | 25.68 | 1,244,028 | +0.30(+1.19%) |
Sep 09, 2011 | 25.73 | 25.99 | 25.12 | 25.38 | 1,407,965 | -0.55(-2.11%) |
Sep 08, 2011 | 26.13 | 26.29 | 25.90 | 25.92 | 1,113,646 | -0.37(-1.41%) |
Sep 07, 2011 | 25.93 | 26.34 | 25.82 | 26.29 | 931,814 | +0.83(+3.27%) |
Sep 06, 2011 | 25.32 | 25.63 | 25.00 | 25.46 | 1,567,857 | -0.48(-1.85%) |
Sep 02, 2011 | 26.03 | 26.34 | 25.77 | 25.94 | 808,582 | -0.61(-2.28%) |
Sep 01, 2011 | 26.92 | 27.33 | 26.52 | 26.55 | 1,246,698 | -0.36(-1.34%) |
Aug 31, 2011 | 26.86 | 27.23 | 26.67 | 26.91 | 1,252,365 | +0.24(+0.92%) |
Aug 30, 2011 | 26.34 | 26.84 | 26.22 | 26.66 | 875,263 | +0.16(+0.60%) |
Aug 29, 2011 | 26.02 | 26.54 | 25.92 | 26.50 | 859,778 | +0.77(+3.01%) |
Aug 26, 2011 | 24.96 | 25.79 | 24.88 | 25.73 | 1,024,535 | +0.50(+2.00%) |
Aug 25, 2011 | 25.76 | 25.80 | 25.07 | 25.23 | 1,065,562 | -0.42(-1.64%) |
Aug 24, 2011 | 24.98 | 25.69 | 24.92 | 25.65 | 1,166,875 | +0.57(+2.26%) |
Aug 23, 2011 | 24.27 | 25.08 | 24.16 | 25.08 | 1,314,569 | +0.80(+3.31%) |
Aug 22, 2011 | 24.43 | 24.52 | 24.06 | 24.27 | 1,581,307 | +0.34(+1.44%) |
Aug 19, 2011 | 23.91 | 24.54 | 23.85 | 23.93 | 1,412,814 | -0.35(-1.46%) |
Aug 18, 2011 | 24.70 | 24.75 | 24.06 | 24.28 | 2,541,389 | -1.16(-4.56%) |
Aug 17, 2011 | 25.69 | 25.79 | 25.20 | 25.44 | 2,345,024 | -0.06(-0.23%) |
Aug 16, 2011 | 25.29 | 25.75 | 25.21 | 25.50 | 1,797,296 | -0.08(-0.33%) |
Aug 15, 2011 | 25.23 | 25.64 | 25.13 | 25.59 | 2,230,525 | +0.49(+1.94%) |
Aug 12, 2011 | 24.70 | 25.37 | 24.70 | 25.10 | 2,311,222 | +0.46(+1.88%) |
Aug 11, 2011 | 23.00 | 24.93 | 22.99 | 24.64 | 3,045,865 | +1.72(+7.49%) |
Aug 10, 2011 | 23.53 | 23.74 | 22.92 | 22.92 | 3,499,537 | -0.93(-3.92%) |
Aug 09, 2011 | 23.26 | 23.88 | 22.37 | 23.85 | 2,909,024 | +0.93(+4.04%) |
Aug 08, 2011 | 24.39 | 24.67 | 22.92 | 22.93 | 3,055,882 | -1.96(-7.88%) |
Aug 05, 2011 | 25.38 | 25.44 | 24.35 | 24.89 | 2,078,817 | -0.21(-0.84%) |
Aug 04, 2011 | 25.86 | 26.02 | 25.10 | 25.10 | 1,973,014 | -1.15(-4.39%) |
Aug 03, 2011 | 26.01 | 26.63 | 25.72 | 26.25 | 3,536,338 | +0.26(+1.00%) |
Aug 02, 2011 | 26.68 | 26.94 | 25.97 | 25.99 | 1,730,542 | -0.98(-3.65%) |