Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.38 | 25.51 | 24.90 | 25.21 | 173,594 | -0.62(-2.38%) |
Oct 28, 2011 | 25.70 | 26.30 | 25.70 | 25.83 | 253,719 | +0.06(+0.23%) |
Oct 27, 2011 | 24.39 | 25.84 | 24.33 | 25.77 | 829,921 | +1.70(+7.07%) |
Oct 26, 2011 | 24.64 | 24.85 | 23.76 | 24.07 | 275,837 | -0.27(-1.13%) |
Oct 25, 2011 | 24.89 | 25.36 | 24.21 | 24.34 | 161,874 | -0.75(-3.00%) |
Oct 24, 2011 | 24.15 | 25.33 | 24.14 | 25.10 | 134,294 | +1.04(+4.33%) |
Oct 21, 2011 | 24.13 | 24.31 | 23.71 | 24.05 | 134,529 | +0.35(+1.49%) |
Oct 20, 2011 | 23.85 | 23.85 | 22.98 | 23.70 | 105,256 | -0.20(-0.85%) |
Oct 19, 2011 | 24.43 | 24.43 | 23.78 | 23.90 | 83,542 | -0.64(-2.59%) |
Oct 18, 2011 | 24.02 | 24.76 | 23.66 | 24.54 | 154,744 | +0.53(+2.21%) |
Oct 17, 2011 | 24.89 | 24.91 | 23.89 | 24.01 | 182,463 | -1.12(-4.45%) |
Oct 14, 2011 | 25.19 | 25.21 | 24.45 | 25.13 | 185,460 | +0.07(+0.26%) |
Oct 13, 2011 | 24.67 | 25.14 | 24.52 | 25.06 | 118,269 | +0.26(+1.06%) |
Oct 12, 2011 | 24.48 | 25.06 | 24.48 | 24.80 | 259,437 | +0.69(+2.85%) |
Oct 11, 2011 | 23.91 | 24.19 | 23.75 | 24.11 | 129,031 | -0.07(-0.30%) |
Oct 10, 2011 | 24.26 | 25.27 | 23.71 | 24.19 | 349,370 | +0.27(+1.12%) |
Oct 07, 2011 | 24.68 | 24.87 | 23.79 | 23.92 | 199,983 | -0.79(-3.21%) |
Oct 06, 2011 | 24.21 | 24.75 | 23.39 | 24.71 | 341,766 | +1.32(+5.65%) |
Oct 05, 2011 | 23.15 | 23.56 | 22.88 | 23.39 | 280,415 | +0.19(+0.82%) |
Oct 04, 2011 | 21.50 | 23.27 | 21.29 | 23.20 | 336,832 | +1.54(+7.10%) |
Oct 03, 2011 | 22.27 | 22.85 | 21.48 | 21.66 | 232,495 | -0.85(-3.78%) |
Sep 30, 2011 | 22.58 | 23.16 | 22.48 | 22.51 | 205,211 | -0.49(-2.13%) |
Sep 29, 2011 | 23.44 | 23.63 | 22.42 | 23.00 | 134,862 | +0.07(+0.29%) |
Sep 28, 2011 | 23.88 | 24.06 | 22.88 | 22.94 | 152,317 | -0.88(-3.71%) |
Sep 27, 2011 | 23.95 | 24.43 | 23.44 | 23.82 | 202,022 | +0.37(+1.56%) |
Sep 26, 2011 | 23.26 | 23.51 | 22.75 | 23.45 | 153,354 | +0.35(+1.53%) |
Sep 23, 2011 | 22.87 | 23.30 | 22.60 | 23.10 | 151,710 | +0.23(+1.00%) |
Sep 22, 2011 | 22.79 | 23.40 | 22.39 | 22.87 | 220,539 | -0.52(-2.21%) |
Sep 21, 2011 | 24.30 | 24.49 | 23.30 | 23.39 | 140,315 | -0.91(-3.74%) |
Sep 20, 2011 | 25.12 | 25.25 | 24.29 | 24.30 | 104,878 | -0.79(-3.13%) |
Sep 19, 2011 | 25.25 | 25.42 | 24.88 | 25.08 | 118,216 | -0.56(-2.17%) |
Sep 16, 2011 | 25.91 | 26.14 | 25.33 | 25.64 | 242,705 | -0.08(-0.31%) |
Sep 15, 2011 | 25.76 | 25.91 | 25.21 | 25.72 | 130,913 | +0.18(+0.69%) |
Sep 14, 2011 | 25.17 | 25.84 | 24.87 | 25.54 | 143,389 | +0.60(+2.41%) |
Sep 13, 2011 | 24.35 | 25.08 | 24.23 | 24.94 | 197,681 | +0.67(+2.75%) |
Sep 12, 2011 | 23.88 | 24.50 | 23.73 | 24.27 | 147,026 | +0.05(+0.22%) |
Sep 09, 2011 | 23.92 | 24.70 | 23.53 | 24.22 | 384,210 | +0.02(+0.08%) |
Sep 08, 2011 | 24.77 | 25.17 | 24.10 | 24.20 | 144,910 | -0.67(-2.68%) |
Sep 07, 2011 | 24.50 | 24.87 | 24.32 | 24.87 | 232,177 | +0.67(+2.79%) |
Sep 06, 2011 | 23.57 | 24.23 | 23.23 | 24.19 | 266,520 | -0.09(-0.35%) |
Sep 02, 2011 | 24.60 | 24.93 | 24.08 | 24.28 | 208,193 | -0.76(-3.03%) |
Sep 01, 2011 | 25.99 | 26.44 | 24.95 | 25.04 | 268,715 | -0.99(-3.80%) |
Aug 31, 2011 | 26.46 | 26.46 | 25.68 | 26.03 | 239,223 | -0.39(-1.49%) |
Aug 30, 2011 | 26.36 | 26.63 | 26.01 | 26.42 | 193,988 | -0.15(-0.57%) |
Aug 29, 2011 | 25.90 | 26.78 | 25.90 | 26.57 | 206,587 | +0.94(+3.65%) |
Aug 26, 2011 | 25.24 | 25.73 | 24.73 | 25.63 | 285,058 | +0.18(+0.69%) |
Aug 25, 2011 | 25.93 | 26.35 | 25.10 | 25.46 | 186,386 | -0.43(-1.67%) |
Aug 24, 2011 | 26.07 | 26.54 | 25.66 | 25.89 | 220,165 | -0.29(-1.13%) |
Aug 23, 2011 | 24.79 | 26.33 | 24.51 | 26.18 | 188,192 | +1.51(+6.13%) |
Aug 22, 2011 | 24.95 | 25.53 | 24.32 | 24.67 | 118,671 | +0.31(+1.29%) |
Aug 19, 2011 | 24.07 | 25.17 | 24.07 | 24.36 | 230,029 | -0.18(-0.72%) |
Aug 18, 2011 | 24.38 | 24.83 | 24.13 | 24.53 | 453,830 | -0.65(-2.57%) |
Aug 17, 2011 | 25.45 | 25.72 | 24.91 | 25.18 | 139,473 | -0.22(-0.85%) |
Aug 16, 2011 | 25.82 | 25.85 | 24.85 | 25.40 | 188,057 | -0.62(-2.39%) |
Aug 15, 2011 | 25.48 | 26.08 | 25.44 | 26.02 | 185,672 | +0.65(+2.58%) |
Aug 12, 2011 | 25.97 | 25.97 | 25.14 | 25.36 | 260,314 | -0.33(-1.30%) |
Aug 11, 2011 | 24.76 | 26.09 | 24.76 | 25.70 | 257,786 | +1.05(+4.28%) |
Aug 10, 2011 | 25.13 | 25.43 | 24.50 | 24.64 | 630,208 | -1.13(-4.37%) |
Aug 09, 2011 | 25.35 | 25.78 | 24.42 | 25.77 | 704,023 | +1.35(+5.52%) |
Aug 08, 2011 | 24.08 | 25.35 | 23.66 | 24.42 | 665,967 | -0.31(-1.27%) |
Aug 05, 2011 | 25.19 | 25.91 | 24.08 | 24.74 | 542,619 | -0.10(-0.42%) |
Aug 04, 2011 | 25.08 | 25.80 | 24.66 | 24.84 | 477,321 | -0.66(-2.59%) |
Aug 03, 2011 | 24.84 | 25.64 | 24.64 | 25.50 | 376,592 | +0.68(+2.74%) |
Aug 02, 2011 | 25.15 | 25.65 | 24.81 | 24.82 | 252,564 | -0.56(-2.19%) |