Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.22 | 24.54 | 24.02 | 24.24 | 185,307 | -0.14(-0.59%) |
Sep 27, 2012 | 23.93 | 24.42 | 23.64 | 24.38 | 255,080 | +0.58(+2.45%) |
Sep 26, 2012 | 24.09 | 24.28 | 23.39 | 23.80 | 307,254 | -0.17(-0.70%) |
Sep 25, 2012 | 24.94 | 25.26 | 23.94 | 23.97 | 366,048 | -0.82(-3.32%) |
Sep 24, 2012 | 25.14 | 25.24 | 24.58 | 24.79 | 351,572 | -0.53(-2.09%) |
Sep 21, 2012 | 25.24 | 25.39 | 25.00 | 25.32 | 656,358 | +0.33(+1.31%) |
Sep 20, 2012 | 24.64 | 25.11 | 24.57 | 24.99 | 168,561 | +0.15(+0.61%) |
Sep 19, 2012 | 24.59 | 25.09 | 24.59 | 24.84 | 179,668 | +0.27(+1.09%) |
Sep 18, 2012 | 24.80 | 25.14 | 24.37 | 24.57 | 317,456 | -0.27(-1.08%) |
Sep 17, 2012 | 24.93 | 25.02 | 24.69 | 24.84 | 218,250 | -0.16(-0.64%) |
Sep 14, 2012 | 25.61 | 25.87 | 24.95 | 25.00 | 441,255 | -0.44(-1.72%) |
Sep 13, 2012 | 25.00 | 25.94 | 24.82 | 25.44 | 410,574 | +0.47(+1.88%) |
Sep 12, 2012 | 24.49 | 24.98 | 24.49 | 24.97 | 215,893 | +0.53(+2.17%) |
Sep 11, 2012 | 24.27 | 24.56 | 24.18 | 24.44 | 252,244 | +0.13(+0.55%) |
Sep 10, 2012 | 24.30 | 24.74 | 24.15 | 24.30 | 296,414 | +0.06(+0.24%) |
Sep 07, 2012 | 24.17 | 24.35 | 24.10 | 24.24 | 266,420 | +0.12(+0.49%) |
Sep 06, 2012 | 23.89 | 24.33 | 23.69 | 24.13 | 323,957 | +0.43(+1.81%) |
Sep 05, 2012 | 23.72 | 23.88 | 23.51 | 23.70 | 223,209 | +0.07(+0.28%) |
Sep 04, 2012 | 23.14 | 23.72 | 22.99 | 23.63 | 217,750 | +0.47(+2.03%) |
Aug 31, 2012 | 23.45 | 23.59 | 23.09 | 23.16 | 331,545 | +0.02(+0.07%) |
Aug 30, 2012 | 23.44 | 23.53 | 22.97 | 23.14 | 167,424 | -0.50(-2.13%) |
Aug 29, 2012 | 23.94 | 24.14 | 23.48 | 23.65 | 291,639 | +0.35(+1.51%) |
Aug 27, 2012 | 23.46 | 23.54 | 23.18 | 23.30 | 228,772 | -0.03(-0.14%) |
Aug 24, 2012 | 22.98 | 23.51 | 22.93 | 23.33 | 368,900 | +0.24(+1.02%) |
Aug 23, 2012 | 22.24 | 23.19 | 22.14 | 23.09 | 389,960 | +0.82(+3.70%) |
Aug 22, 2012 | 22.32 | 22.50 | 22.02 | 22.27 | 191,864 | -0.14(-0.64%) |
Aug 21, 2012 | 23.28 | 23.60 | 22.38 | 22.41 | 570,057 | -1.17(-4.95%) |
Aug 20, 2012 | 22.72 | 23.67 | 22.57 | 23.58 | 364,486 | +1.17(+5.21%) |
Aug 17, 2012 | 22.15 | 22.41 | 22.08 | 22.41 | 150,742 | +0.23(+1.02%) |
Aug 16, 2012 | 21.71 | 22.25 | 21.51 | 22.19 | 161,490 | +0.50(+2.32%) |
Aug 15, 2012 | 21.23 | 21.69 | 21.13 | 21.68 | 207,530 | +0.34(+1.57%) |
Aug 14, 2012 | 21.84 | 21.84 | 21.28 | 21.35 | 184,534 | -0.34(-1.59%) |
Aug 13, 2012 | 21.86 | 21.86 | 21.35 | 21.69 | 158,578 | -0.17(-0.77%) |
Aug 10, 2012 | 21.65 | 21.90 | 21.51 | 21.86 | 167,931 | +0.14(+0.66%) |
Aug 09, 2012 | 21.83 | 22.11 | 21.64 | 21.72 | 176,097 | -0.18(-0.81%) |
Aug 08, 2012 | 21.20 | 21.93 | 21.14 | 21.89 | 212,540 | +0.59(+2.76%) |
Aug 07, 2012 | 21.22 | 21.58 | 21.22 | 21.30 | 244,496 | +0.26(+1.24%) |
Aug 06, 2012 | 20.46 | 21.25 | 20.46 | 21.04 | 413,079 | +0.55(+2.66%) |
Aug 03, 2012 | 18.49 | 21.03 | 18.13 | 20.50 | 1,289,280 | -0.29(-1.37%) |
Aug 02, 2012 | 20.76 | 21.20 | 20.68 | 20.78 | 269,446 | -0.14(-0.68%) |
Aug 01, 2012 | 21.96 | 21.96 | 20.93 | 20.93 | 446,784 | -0.83(-3.82%) |
Jul 31, 2012 | 22.10 | 22.26 | 21.62 | 21.76 | 299,505 | -0.46(-2.08%) |
Jul 30, 2012 | 22.15 | 22.40 | 22.01 | 22.22 | 659,924 | +0.14(+0.65%) |
Jul 27, 2012 | 21.41 | 22.23 | 21.09 | 22.08 | 252,623 | +0.76(+3.59%) |
Jul 26, 2012 | 21.49 | 21.49 | 21.18 | 21.31 | 246,397 | +0.31(+1.48%) |
Jul 25, 2012 | 21.36 | 21.61 | 20.91 | 21.00 | 184,083 | -0.15(-0.71%) |
Jul 24, 2012 | 21.88 | 21.88 | 21.04 | 21.15 | 217,295 | -0.69(-3.15%) |
Jul 23, 2012 | 21.41 | 22.01 | 21.35 | 21.84 | 133,728 | -0.01(-0.04%) |
Jul 20, 2012 | 22.25 | 22.39 | 21.83 | 21.85 | 222,439 | -0.66(-2.91%) |
Jul 19, 2012 | 22.76 | 22.89 | 22.40 | 22.51 | 179,617 | -0.18(-0.78%) |
Jul 18, 2012 | 22.51 | 22.80 | 22.40 | 22.68 | 148,708 | +0.18(+0.78%) |
Jul 17, 2012 | 22.35 | 22.65 | 22.04 | 22.51 | 141,626 | +0.14(+0.64%) |
Jul 16, 2012 | 22.49 | 22.54 | 22.08 | 22.36 | 99,594 | -0.24(-1.04%) |
Jul 13, 2012 | 22.23 | 22.78 | 22.19 | 22.60 | 152,511 | +0.42(+1.89%) |
Jul 12, 2012 | 21.62 | 22.40 | 21.46 | 22.18 | 227,238 | +0.36(+1.66%) |
Jul 11, 2012 | 21.82 | 22.19 | 21.62 | 21.82 | 199,949 | +0.05(+0.23%) |
Jul 10, 2012 | 22.30 | 22.41 | 21.56 | 21.77 | 135,448 | -0.27(-1.22%) |
Jul 09, 2012 | 21.88 | 22.17 | 21.72 | 22.04 | 204,598 | +0.13(+0.58%) |
Jul 06, 2012 | 21.77 | 22.06 | 21.74 | 21.91 | 179,175 | -0.19(-0.87%) |
Jul 05, 2012 | 21.76 | 22.19 | 21.76 | 22.10 | 121,706 | +0.26(+1.19%) |
Jul 03, 2012 | 21.70 | 22.01 | 21.57 | 21.84 | 171,822 | +0.17(+0.78%) |