Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.38 | 26.73 | 26.27 | 26.47 | 49,383 | +0.05(+0.19%) |
Oct 28, 2011 | 26.40 | 26.57 | 26.15 | 26.42 | 50,256 | +0.04(+0.15%) |
Oct 27, 2011 | 26.10 | 26.71 | 26.10 | 26.38 | 83,139 | +0.39(+1.50%) |
Oct 26, 2011 | 25.96 | 25.99 | 25.75 | 25.99 | 47,563 | +0.10(+0.39%) |
Oct 25, 2011 | 25.81 | 25.95 | 25.76 | 25.89 | 20,310 | +0.01(+0.04%) |
Oct 24, 2011 | 25.78 | 25.94 | 25.73 | 25.88 | 49,555 | +0.17(+0.66%) |
Oct 21, 2011 | 25.88 | 25.96 | 25.58 | 25.71 | 40,973 | +0.05(+0.19%) |
Oct 20, 2011 | 25.12 | 25.84 | 25.12 | 25.66 | 60,569 | +0.31(+1.22%) |
Oct 19, 2011 | 24.60 | 25.35 | 24.60 | 25.35 | 81,358 | +0.70(+2.84%) |
Oct 18, 2011 | 24.95 | 25.06 | 24.64 | 24.65 | 112,909 | -0.35(-1.40%) |
Oct 17, 2011 | 25.30 | 25.33 | 24.90 | 25.00 | 58,443 | -0.21(-0.83%) |
Oct 14, 2011 | 25.40 | 25.40 | 25.14 | 25.21 | 72,705 | +0.01(+0.04%) |
Oct 13, 2011 | 25.60 | 25.60 | 25.13 | 25.20 | 148,786 | -0.40(-1.56%) |
Oct 12, 2011 | 25.44 | 25.70 | 25.44 | 25.60 | 74,424 | +0.20(+0.79%) |
Oct 11, 2011 | 25.14 | 25.66 | 25.14 | 25.40 | 48,592 | +0.47(+1.89%) |
Oct 07, 2011 | 25.20 | 25.20 | 24.92 | 24.93 | 40,089 | -0.16(-0.64%) |
Oct 06, 2011 | 25.20 | 25.28 | 24.92 | 25.09 | 245,003 | -0.11(-0.44%) |
Oct 05, 2011 | 25.37 | 25.45 | 24.99 | 25.20 | 277,859 | -0.05(-0.20%) |
Oct 04, 2011 | 25.39 | 25.54 | 24.78 | 25.25 | 243,043 | -0.54(-2.09%) |
Oct 03, 2011 | 26.08 | 26.41 | 25.70 | 25.79 | 114,577 | -0.51(-1.94%) |
Sep 30, 2011 | 26.22 | 26.36 | 25.81 | 26.30 | 122,432 | -0.04(-0.15%) |
Sep 29, 2011 | 26.60 | 26.70 | 25.97 | 26.34 | 157,515 | -0.11(-0.42%) |
Sep 28, 2011 | 26.92 | 26.94 | 26.18 | 26.45 | 218,606 | -0.50(-1.86%) |
Sep 27, 2011 | 26.25 | 27.73 | 26.25 | 26.95 | 244,075 | +0.80(+3.06%) |
Sep 26, 2011 | 26.12 | 26.25 | 26.03 | 26.15 | 108,638 | +0.15(+0.58%) |
Sep 23, 2011 | 25.69 | 26.12 | 25.69 | 26.00 | 101,489 | -0.01(-0.04%) |
Sep 22, 2011 | 25.50 | 26.12 | 25.50 | 26.01 | 239,216 | -0.06(-0.23%) |
Sep 21, 2011 | 25.99 | 26.10 | 25.99 | 26.07 | 141,696 | +0.13(+0.50%) |
Sep 20, 2011 | 26.05 | 26.09 | 25.66 | 25.94 | 113,286 | +0.01(+0.04%) |
Sep 19, 2011 | 25.89 | 26.14 | 25.89 | 25.93 | 117,606 | +0.04(+0.15%) |
Sep 16, 2011 | 25.71 | 26.05 | 25.46 | 25.89 | 253,394 | +0.30(+1.17%) |
Sep 15, 2011 | 25.24 | 25.71 | 25.10 | 25.59 | 191,333 | +0.54(+2.16%) |
Sep 14, 2011 | 25.15 | 25.40 | 25.00 | 25.05 | 108,095 | -0.10(-0.40%) |
Sep 13, 2011 | 25.23 | 25.41 | 25.11 | 25.15 | 105,178 | -0.05(-0.20%) |
Sep 12, 2011 | 25.19 | 25.47 | 25.00 | 25.20 | 82,058 | -0.35(-1.37%) |
Sep 09, 2011 | 25.85 | 25.87 | 25.41 | 25.55 | 108,962 | -0.20(-0.78%) |
Sep 08, 2011 | 25.71 | 25.92 | 25.71 | 25.75 | 45,443 | -0.15(-0.58%) |
Sep 07, 2011 | 25.65 | 26.05 | 25.65 | 25.90 | 389,530 | +0.09(+0.35%) |
Sep 06, 2011 | 26.04 | 26.07 | 25.60 | 25.81 | 90,688 | -0.34(-1.30%) |
Sep 02, 2011 | 26.01 | 26.15 | 25.77 | 26.15 | 45,455 | +0.11(+0.42%) |
Sep 01, 2011 | 25.82 | 26.18 | 25.82 | 26.04 | 36,474 | +0.09(+0.35%) |
Aug 31, 2011 | 25.95 | 26.21 | 25.82 | 25.95 | 74,750 | +0.00(+0.00%) |
Aug 30, 2011 | 25.85 | 25.96 | 25.69 | 25.95 | 79,583 | +0.10(+0.39%) |
Aug 29, 2011 | 25.78 | 26.18 | 25.67 | 25.85 | 59,817 | +0.11(+0.43%) |
Aug 26, 2011 | 24.88 | 25.74 | 24.88 | 25.74 | 26,122 | +0.48(+1.90%) |
Aug 25, 2011 | 25.53 | 25.75 | 25.00 | 25.26 | 95,229 | -0.39(-1.52%) |
Aug 24, 2011 | 25.57 | 25.81 | 25.43 | 25.65 | 80,605 | -0.09(-0.35%) |
Aug 23, 2011 | 25.62 | 25.79 | 25.42 | 25.74 | 48,216 | +0.32(+1.26%) |
Aug 22, 2011 | 25.44 | 25.55 | 25.29 | 25.42 | 75,542 | +0.06(+0.24%) |
Aug 19, 2011 | 25.10 | 25.38 | 25.10 | 25.36 | 81,532 | +0.03(+0.12%) |
Aug 18, 2011 | 25.00 | 25.52 | 24.76 | 25.33 | 76,365 | -0.08(-0.31%) |
Aug 17, 2011 | 24.78 | 25.43 | 24.68 | 25.41 | 146,277 | +0.66(+2.67%) |
Aug 16, 2011 | 24.45 | 24.93 | 24.13 | 24.75 | 110,644 | +0.18(+0.73%) |
Aug 15, 2011 | 24.79 | 24.79 | 24.34 | 24.57 | 58,510 | -0.08(-0.32%) |
Aug 12, 2011 | 24.29 | 24.75 | 24.27 | 24.65 | 130,821 | +0.42(+1.73%) |
Aug 11, 2011 | 23.77 | 24.39 | 23.45 | 24.23 | 162,641 | +0.53(+2.24%) |
Aug 10, 2011 | 23.80 | 23.88 | 23.50 | 23.70 | 118,889 | -0.07(-0.29%) |
Aug 09, 2011 | 22.35 | 24.31 | 22.35 | 23.77 | 300,973 | +1.16(+5.13%) |
Aug 08, 2011 | 22.01 | 22.97 | 21.88 | 22.61 | 149,727 | -0.44(-1.91%) |
Aug 05, 2011 | 23.47 | 23.67 | 21.85 | 23.05 | 273,960 | -0.57(-2.41%) |
Aug 04, 2011 | 24.17 | 24.17 | 23.23 | 23.62 | 93,367 | -0.55(-2.28%) |
Aug 03, 2011 | 24.28 | 24.35 | 24.11 | 24.17 | 116,117 | -0.02(-0.08%) |