Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.09 | 29.62 | 28.89 | 29.19 | 252,180 | -0.23(-0.77%) |
Oct 28, 2011 | 29.76 | 30.12 | 29.13 | 29.42 | 330,291 | -0.51(-1.70%) |
Oct 27, 2011 | 29.77 | 30.05 | 29.00 | 29.92 | 502,965 | +1.53(+5.37%) |
Oct 26, 2011 | 28.46 | 28.63 | 28.04 | 28.40 | 390,796 | +0.22(+0.78%) |
Oct 25, 2011 | 28.49 | 28.56 | 28.00 | 28.18 | 547,588 | -0.56(-1.96%) |
Oct 24, 2011 | 27.68 | 28.77 | 27.47 | 28.74 | 321,832 | +1.16(+4.22%) |
Oct 21, 2011 | 26.38 | 27.59 | 26.30 | 27.58 | 340,135 | +1.29(+4.91%) |
Oct 20, 2011 | 26.25 | 26.43 | 25.64 | 26.28 | 159,061 | +0.00(+0.00%) |
Oct 19, 2011 | 26.50 | 26.87 | 26.18 | 26.28 | 205,172 | -0.27(-1.03%) |
Oct 18, 2011 | 25.79 | 26.66 | 25.59 | 26.56 | 471,715 | +1.02(+3.98%) |
Oct 17, 2011 | 25.95 | 25.97 | 25.25 | 25.54 | 451,702 | -0.09(-0.34%) |
Oct 14, 2011 | 25.19 | 25.71 | 24.99 | 25.63 | 495,050 | +0.71(+2.85%) |
Oct 13, 2011 | 25.04 | 25.07 | 24.38 | 24.92 | 340,450 | -0.25(-0.98%) |
Oct 12, 2011 | 24.79 | 25.40 | 24.54 | 25.17 | 269,911 | +0.58(+2.37%) |
Oct 11, 2011 | 24.54 | 24.94 | 24.45 | 24.58 | 508,151 | -0.23(-0.94%) |
Oct 10, 2011 | 24.64 | 24.98 | 24.52 | 24.82 | 703,346 | +0.72(+2.97%) |
Oct 07, 2011 | 25.19 | 25.19 | 24.04 | 24.10 | 309,489 | -1.02(-4.05%) |
Oct 06, 2011 | 24.91 | 25.15 | 24.56 | 25.12 | 462,201 | +0.82(+3.36%) |
Oct 05, 2011 | 25.00 | 25.09 | 23.42 | 24.30 | 398,071 | -0.71(-2.84%) |
Oct 04, 2011 | 23.90 | 25.05 | 23.59 | 25.01 | 956,507 | +0.83(+3.43%) |
Oct 03, 2011 | 25.77 | 25.88 | 24.13 | 24.18 | 477,939 | -1.35(-5.27%) |
Sep 30, 2011 | 26.00 | 26.44 | 25.50 | 25.53 | 338,351 | -0.80(-3.05%) |
Sep 29, 2011 | 26.24 | 26.34 | 25.82 | 26.33 | 269,930 | +0.65(+2.53%) |
Sep 28, 2011 | 27.02 | 27.15 | 25.66 | 25.68 | 287,625 | -1.33(-4.91%) |
Sep 27, 2011 | 27.06 | 27.49 | 26.71 | 27.01 | 256,311 | +0.51(+1.92%) |
Sep 26, 2011 | 26.50 | 26.61 | 26.08 | 26.50 | 227,163 | +0.18(+0.69%) |
Sep 23, 2011 | 25.84 | 26.45 | 25.65 | 26.32 | 328,975 | +0.41(+1.60%) |
Sep 22, 2011 | 26.06 | 26.73 | 25.57 | 25.90 | 358,173 | -0.98(-3.64%) |
Sep 21, 2011 | 27.67 | 27.68 | 26.81 | 26.88 | 594,211 | -0.78(-2.83%) |
Sep 20, 2011 | 27.54 | 28.09 | 27.25 | 27.66 | 313,444 | +0.20(+0.73%) |
Sep 19, 2011 | 27.27 | 27.76 | 27.13 | 27.46 | 415,553 | -0.31(-1.13%) |
Sep 16, 2011 | 27.28 | 27.89 | 26.82 | 27.78 | 524,129 | +0.64(+2.37%) |
Sep 15, 2011 | 26.79 | 27.17 | 26.54 | 27.13 | 308,842 | +0.58(+2.19%) |
Sep 14, 2011 | 26.54 | 26.77 | 25.96 | 26.55 | 479,534 | +0.31(+1.20%) |
Sep 13, 2011 | 26.36 | 26.67 | 25.99 | 26.24 | 402,101 | +0.17(+0.63%) |
Sep 12, 2011 | 25.60 | 26.10 | 25.46 | 26.07 | 254,433 | +0.03(+0.13%) |
Sep 09, 2011 | 26.28 | 26.51 | 25.59 | 26.04 | 529,359 | -0.40(-1.52%) |
Sep 08, 2011 | 26.49 | 26.62 | 26.23 | 26.44 | 301,596 | -0.15(-0.57%) |
Sep 07, 2011 | 25.97 | 26.61 | 25.45 | 26.59 | 284,761 | +1.05(+4.11%) |
Sep 06, 2011 | 24.58 | 25.64 | 24.55 | 25.54 | 265,583 | +0.17(+0.68%) |
Sep 02, 2011 | 25.85 | 26.30 | 25.35 | 25.37 | 248,380 | -1.06(-4.02%) |
Sep 01, 2011 | 26.76 | 26.94 | 26.31 | 26.43 | 431,382 | -0.26(-0.97%) |
Aug 31, 2011 | 26.38 | 26.77 | 26.09 | 26.69 | 294,993 | +0.48(+1.81%) |
Aug 30, 2011 | 26.01 | 26.38 | 25.54 | 26.22 | 157,639 | +0.10(+0.38%) |
Aug 29, 2011 | 25.49 | 26.13 | 25.41 | 26.12 | 207,312 | +1.03(+4.11%) |
Aug 26, 2011 | 24.54 | 25.23 | 24.06 | 25.09 | 275,585 | +0.36(+1.47%) |
Aug 25, 2011 | 25.16 | 25.37 | 24.25 | 24.72 | 318,742 | -0.21(-0.85%) |
Aug 24, 2011 | 24.55 | 25.06 | 24.12 | 24.94 | 624,735 | +0.40(+1.62%) |
Aug 23, 2011 | 24.27 | 24.71 | 24.17 | 24.54 | 393,083 | +0.40(+1.64%) |
Aug 22, 2011 | 24.59 | 24.68 | 23.68 | 24.14 | 217,902 | +0.08(+0.33%) |
Aug 19, 2011 | 24.21 | 25.00 | 24.04 | 24.06 | 406,078 | -0.73(-2.93%) |
Aug 18, 2011 | 25.23 | 25.70 | 24.53 | 24.79 | 370,171 | -1.35(-5.18%) |
Aug 17, 2011 | 26.22 | 26.41 | 25.87 | 26.14 | 129,816 | +0.12(+0.46%) |
Aug 16, 2011 | 25.93 | 26.56 | 25.80 | 26.03 | 351,624 | -0.40(-1.52%) |
Aug 15, 2011 | 25.58 | 26.43 | 25.49 | 26.43 | 246,722 | +1.08(+4.27%) |
Aug 12, 2011 | 25.24 | 25.96 | 24.94 | 25.34 | 388,674 | +0.34(+1.37%) |
Aug 11, 2011 | 23.89 | 25.73 | 23.73 | 25.00 | 475,529 | +1.22(+5.11%) |
Aug 10, 2011 | 23.32 | 25.26 | 23.32 | 23.79 | 343,722 | -1.35(-5.36%) |
Aug 09, 2011 | 24.96 | 25.25 | 22.84 | 25.13 | 479,205 | +2.17(+9.47%) |
Aug 08, 2011 | 24.96 | 25.40 | 22.91 | 22.96 | 510,417 | -2.52(-9.88%) |
Aug 05, 2011 | 26.53 | 26.54 | 25.01 | 25.48 | 383,919 | -0.74(-2.82%) |
Aug 04, 2011 | 27.41 | 27.60 | 26.20 | 26.22 | 475,005 | -1.53(-5.52%) |
Aug 03, 2011 | 28.06 | 28.10 | 26.92 | 27.75 | 258,703 | -0.24(-0.87%) |
Aug 02, 2011 | 28.75 | 29.09 | 27.97 | 27.99 | 207,802 | -0.99(-3.42%) |