Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.32 | 25.32 | 24.71 | 24.72 | 2,400 | -0.31(-1.24%) |
Oct 26, 2012 | 25.28 | 25.03 | 25.03 | 25.03 | 3,700 | -0.25(-0.99%) |
Oct 25, 2012 | 25.49 | 25.49 | 25.15 | 25.28 | 33,900 | +0.33(+1.32%) |
Oct 24, 2012 | 25.17 | 25.29 | 24.92 | 24.95 | 198,132 | -0.15(-0.60%) |
Oct 23, 2012 | 24.83 | 25.11 | 24.83 | 25.10 | 904 | +0.02(+0.08%) |
Oct 19, 2012 | 25.06 | 25.11 | 24.84 | 25.08 | 31,600 | -0.05(-0.20%) |
Oct 18, 2012 | 25.16 | 26.16 | 25.13 | 25.13 | 349,476 | -0.27(-1.06%) |
Oct 17, 2012 | 26.30 | 26.30 | 25.40 | 25.40 | 6,887 | +0.04(+0.16%) |
Oct 16, 2012 | 25.53 | 25.53 | 25.32 | 25.36 | 21,668 | -0.25(-0.98%) |
Oct 15, 2012 | 25.43 | 25.61 | 25.43 | 25.61 | 20,600 | +0.27(+1.07%) |
Oct 12, 2012 | 25.53 | 25.53 | 25.29 | 25.34 | 6,925 | -0.36(-1.40%) |
Oct 11, 2012 | 25.85 | 25.85 | 25.70 | 25.70 | 44,266 | +0.35(+1.38%) |
Oct 10, 2012 | 25.46 | 25.46 | 25.31 | 25.35 | 1,126 | -0.44(-1.71%) |
Oct 09, 2012 | 26.27 | 26.27 | 25.73 | 25.79 | 42,022 | -0.26(-1.00%) |
Oct 08, 2012 | 25.93 | 26.07 | 25.91 | 26.05 | 2,922 | -0.66(-2.47%) |
Oct 05, 2012 | 26.83 | 26.83 | 26.71 | 26.71 | 5,627 | -0.35(-1.29%) |
Oct 04, 2012 | 26.85 | 27.06 | 26.85 | 27.06 | 3,374 | +0.66(+2.50%) |
Oct 03, 2012 | 26.49 | 26.49 | 26.21 | 26.40 | 78,200 | +0.19(+0.72%) |
Oct 02, 2012 | 26.06 | 26.21 | 26.06 | 26.21 | 70,900 | +0.09(+0.34%) |
Oct 01, 2012 | 25.78 | 26.12 | 25.78 | 26.12 | 1,700 | +0.72(+2.83%) |
Sep 27, 2012 | 25.19 | 25.40 | 25.40 | 25.40 | 2,200 | +0.54(+2.17%) |
Sep 26, 2012 | 24.95 | 25.10 | 24.78 | 24.86 | 5,158 | -0.45(-1.78%) |
Sep 25, 2012 | 25.07 | 25.44 | 25.07 | 25.31 | 2,693 | +0.89(+3.64%) |
Sep 20, 2012 | 24.43 | 24.42 | 24.42 | 24.42 | 4,000 | -0.14(-0.57%) |
Sep 19, 2012 | 24.49 | 24.56 | 24.35 | 24.56 | 22,400 | +0.40(+1.66%) |
Sep 18, 2012 | 24.50 | 24.50 | 24.16 | 24.16 | 37,300 | -0.23(-0.94%) |
Sep 17, 2012 | 24.51 | 24.64 | 24.39 | 24.39 | 21,280 | -0.18(-0.73%) |
Sep 14, 2012 | 24.58 | 24.60 | 24.52 | 24.57 | 13,500 | +0.82(+3.45%) |
Sep 13, 2012 | 23.20 | 23.75 | 23.19 | 23.75 | 55,600 | +0.40(+1.71%) |
Sep 12, 2012 | 23.36 | 23.36 | 23.33 | 23.35 | 1,361 | +0.38(+1.65%) |
Sep 07, 2012 | 22.97 | 22.97 | 22.97 | 22.97 | 600 | +0.45(+2.00%) |
Sep 06, 2012 | 22.62 | 22.62 | 22.52 | 22.52 | 3,110 | +0.34(+1.53%) |
Sep 05, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 100 | -0.22(-0.98%) |
Aug 31, 2012 | 22.36 | 22.40 | 22.40 | 22.40 | 2,200 | -0.09(-0.40%) |
Aug 30, 2012 | 22.50 | 22.50 | 22.49 | 22.49 | 10,177 | -0.07(-0.31%) |
Aug 29, 2012 | 22.56 | 22.56 | 22.56 | 22.56 | 134 | -0.19(-0.84%) |
Aug 27, 2012 | 23.00 | 23.00 | 22.75 | 22.75 | 574 | -0.28(-1.22%) |
Aug 24, 2012 | 23.04 | 23.04 | 23.03 | 23.03 | 2,900 | -0.08(-0.35%) |
Aug 22, 2012 | 23.01 | 23.11 | 23.11 | 23.11 | 4,800 | -0.27(-1.15%) |
Aug 21, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 210 | +0.52(+2.30%) |
Aug 20, 2012 | 22.86 | 22.86 | 22.86 | 22.86 | 200 | +0.11(+0.46%) |
Aug 17, 2012 | 23.03 | 23.03 | 22.75 | 22.75 | 1,365 | -0.21(-0.91%) |
Aug 16, 2012 | 22.98 | 22.98 | 22.78 | 22.96 | 2,700 | +0.22(+0.97%) |
Aug 15, 2012 | 22.70 | 22.74 | 22.70 | 22.74 | 500 | -0.03(-0.13%) |
Aug 14, 2012 | 22.77 | 22.77 | 22.77 | 22.77 | 189 | +0.09(+0.40%) |
Aug 13, 2012 | 22.76 | 22.82 | 22.64 | 22.68 | 25,935 | -0.12(-0.53%) |
Aug 09, 2012 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | -0.16(-0.70%) |
Aug 07, 2012 | 23.04 | 22.96 | 22.96 | 22.96 | 11,000 | +0.35(+1.55%) |
Aug 06, 2012 | 22.61 | 22.61 | 22.61 | 22.61 | 100 | +0.93(+4.27%) |