Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.62 | 28.62 | 28.45 | 28.45 | 16,042 | -0.10(-0.35%) |
Sep 27, 2012 | 28.55 | 28.55 | 28.55 | 28.55 | 350 | +0.05(+0.18%) |
Sep 26, 2012 | 28.70 | 28.84 | 28.43 | 28.50 | 103,712 | -0.20(-0.70%) |
Sep 25, 2012 | 29.16 | 29.20 | 28.70 | 28.70 | 1,100 | -0.34(-1.17%) |
Sep 24, 2012 | 28.81 | 29.04 | 28.81 | 29.04 | 600 | +0.04(+0.13%) |
Sep 21, 2012 | 29.19 | 29.22 | 29.00 | 29.00 | 3,995 | -0.06(-0.20%) |
Sep 20, 2012 | 28.98 | 29.13 | 28.98 | 29.06 | 52,295 | -0.26(-0.89%) |
Sep 19, 2012 | 29.47 | 29.47 | 29.32 | 29.32 | 963 | +0.02(+0.07%) |
Sep 18, 2012 | 29.43 | 29.43 | 29.30 | 29.30 | 5,600 | +0.02(+0.07%) |
Sep 17, 2012 | 29.38 | 29.38 | 29.27 | 29.28 | 7,550 | -0.40(-1.35%) |
Sep 14, 2012 | 29.51 | 29.68 | 29.51 | 29.68 | 550 | +0.44(+1.51%) |
Sep 13, 2012 | 28.75 | 29.38 | 28.64 | 29.24 | 10,846 | +0.35(+1.21%) |
Sep 12, 2012 | 28.81 | 28.97 | 28.81 | 28.89 | 18,000 | +0.16(+0.56%) |
Sep 11, 2012 | 28.73 | 28.73 | 28.73 | 28.73 | 348 | +0.01(+0.03%) |
Sep 10, 2012 | 28.86 | 28.86 | 28.72 | 28.72 | 600 | -0.18(-0.62%) |
Sep 07, 2012 | 28.91 | 28.91 | 28.90 | 28.90 | 800 | +0.24(+0.84%) |
Sep 06, 2012 | 28.48 | 28.66 | 28.47 | 28.66 | 1,697 | +0.54(+1.92%) |
Sep 05, 2012 | 27.94 | 28.13 | 27.94 | 28.12 | 2,362 | -0.08(-0.28%) |
Sep 04, 2012 | 27.88 | 28.23 | 27.88 | 28.20 | 18,488 | +0.37(+1.33%) |
Aug 31, 2012 | 28.00 | 28.00 | 27.83 | 27.83 | 2,000 | -0.00(-0.00%) |
Aug 30, 2012 | 27.78 | 27.83 | 27.78 | 27.83 | 1,141 | +0.00(+0.00%) |
Aug 29, 2012 | 27.80 | 27.84 | 27.80 | 27.83 | 600 | +0.30(+1.09%) |
Aug 27, 2012 | 27.52 | 27.53 | 27.52 | 27.53 | 695 | -0.01(-0.02%) |
Aug 24, 2012 | 27.24 | 27.55 | 27.24 | 27.54 | 3,236 | +0.18(+0.65%) |
Aug 23, 2012 | 27.74 | 27.74 | 27.35 | 27.36 | 1,600 | -0.35(-1.27%) |
Aug 22, 2012 | 27.86 | 27.86 | 27.71 | 27.71 | 600 | -0.29(-1.04%) |
Aug 20, 2012 | 28.00 | 28.00 | 28.00 | 28.00 | 116,000 | +0.29(+1.05%) |
Aug 17, 2012 | 27.71 | 27.71 | 27.71 | 27.71 | 567 | +0.07(+0.24%) |
Aug 16, 2012 | 27.53 | 27.67 | 27.50 | 27.64 | 5,879 | +0.12(+0.45%) |
Aug 15, 2012 | 27.49 | 27.52 | 27.41 | 27.52 | 609 | +0.26(+0.95%) |
Aug 14, 2012 | 27.30 | 27.30 | 27.26 | 27.26 | 200 | +0.24(+0.89%) |
Aug 13, 2012 | 26.99 | 27.02 | 26.98 | 27.02 | 6,381 | -0.21(-0.77%) |
Aug 10, 2012 | 27.20 | 27.23 | 27.20 | 27.23 | 1,410 | -0.15(-0.55%) |
Aug 09, 2012 | 27.56 | 27.56 | 27.38 | 27.38 | 3,972 | -0.14(-0.50%) |
Aug 08, 2012 | 27.49 | 27.52 | 27.49 | 27.52 | 9,400 | -0.02(-0.06%) |
Aug 07, 2012 | 27.31 | 27.66 | 27.31 | 27.54 | 1,441 | +0.11(+0.42%) |
Aug 06, 2012 | 27.45 | 27.45 | 27.42 | 27.42 | 1,144 | +0.07(+0.26%) |
Aug 03, 2012 | 27.08 | 27.35 | 27.08 | 27.35 | 7,800 | +0.84(+3.17%) |
Aug 02, 2012 | 26.70 | 26.70 | 26.48 | 26.51 | 5,568 | -0.59(-2.19%) |
Aug 01, 2012 | 27.10 | 27.10 | 27.10 | 27.10 | 105 | -0.05(-0.17%) |
Jul 31, 2012 | 27.27 | 27.36 | 27.14 | 27.15 | 31,450 | -0.02(-0.07%) |
Jul 30, 2012 | 27.39 | 27.39 | 27.17 | 27.17 | 5,946 | -0.21(-0.76%) |
Jul 27, 2012 | 27.17 | 27.38 | 27.16 | 27.38 | 1,517 | +0.46(+1.71%) |
Jul 26, 2012 | 27.04 | 27.04 | 26.92 | 26.92 | 800 | +0.07(+0.26%) |
Jul 25, 2012 | 26.92 | 27.05 | 26.80 | 26.85 | 11,550 | +0.11(+0.41%) |
Jul 24, 2012 | 27.09 | 27.09 | 26.65 | 26.74 | 4,436 | -0.19(-0.71%) |
Jul 23, 2012 | 26.85 | 27.00 | 26.81 | 26.93 | 19,489 | -0.41(-1.50%) |
Jul 20, 2012 | 27.44 | 27.53 | 27.27 | 27.34 | 3,400 | -0.50(-1.80%) |
Jul 19, 2012 | 27.86 | 27.86 | 27.81 | 27.84 | 84,400 | -0.25(-0.89%) |
Jul 18, 2012 | 28.19 | 28.31 | 28.04 | 28.09 | 47,214 | -0.14(-0.50%) |
Jul 17, 2012 | 28.15 | 28.30 | 27.85 | 28.23 | 109,972 | +0.20(+0.70%) |
Jul 16, 2012 | 28.00 | 28.13 | 27.99 | 28.03 | 64,848 | +0.03(+0.12%) |
Jul 13, 2012 | 27.63 | 28.02 | 27.63 | 28.00 | 8,300 | +0.61(+2.23%) |
Jul 12, 2012 | 27.39 | 27.39 | 27.39 | 27.39 | 250 | -0.20(-0.72%) |
Jul 11, 2012 | 27.57 | 27.59 | 27.48 | 27.59 | 485 | +0.13(+0.47%) |
Jul 09, 2012 | 27.54 | 27.46 | 27.46 | 27.46 | 17,000 | -0.29(-1.03%) |
Jul 06, 2012 | 27.61 | 27.79 | 27.61 | 27.75 | 4,070 | -0.32(-1.16%) |
Jul 03, 2012 | 28.00 | 28.07 | 28.07 | 28.07 | 6,400 | +0.24(+0.86%) |