Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.74 | 25.74 | 25.51 | 25.51 | 788 | -0.44(-1.69%) |
Sep 27, 2012 | 25.73 | 25.94 | 25.73 | 25.94 | 10,881 | +0.48(+1.87%) |
Sep 26, 2012 | 25.49 | 25.65 | 25.47 | 25.47 | 1,815 | -0.36(-1.41%) |
Sep 25, 2012 | 26.28 | 26.28 | 25.83 | 25.83 | 1,481 | -0.33(-1.26%) |
Sep 24, 2012 | 26.05 | 26.35 | 26.05 | 26.16 | 799 | -0.29(-1.10%) |
Sep 21, 2012 | 26.46 | 26.69 | 26.45 | 26.45 | 7,749 | +0.12(+0.44%) |
Sep 20, 2012 | 26.28 | 26.34 | 26.28 | 26.34 | 334 | -0.17(-0.64%) |
Sep 18, 2012 | 26.52 | 26.51 | 26.51 | 26.51 | 4,844 | -0.10(-0.37%) |
Sep 17, 2012 | 26.69 | 26.69 | 26.60 | 26.60 | 563 | -0.23(-0.86%) |
Sep 14, 2012 | 26.75 | 27.04 | 26.75 | 26.83 | 1,746 | +0.43(+1.61%) |
Sep 13, 2012 | 26.08 | 26.42 | 26.08 | 26.41 | 2,726 | +0.30(+1.16%) |
Sep 12, 2012 | 26.11 | 26.11 | 26.11 | 26.11 | 563 | +0.34(+1.31%) |
Sep 11, 2012 | 25.77 | 25.77 | 25.77 | 25.77 | 128 | -0.04(-0.17%) |
Sep 10, 2012 | 25.85 | 26.00 | 25.79 | 25.81 | 2,367 | +0.06(+0.24%) |
Sep 07, 2012 | 25.74 | 25.80 | 25.74 | 25.75 | 1,126 | +0.33(+1.29%) |
Sep 06, 2012 | 25.06 | 25.42 | 25.06 | 25.42 | 1,322 | +0.64(+2.58%) |
Sep 05, 2012 | 24.86 | 24.88 | 24.78 | 24.78 | 914 | +0.05(+0.22%) |
Sep 04, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 433 | -0.02(-0.07%) |
Aug 31, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 225 | -0.26(-1.03%) |
Aug 27, 2012 | 24.95 | 25.01 | 25.01 | 25.01 | 337 | +0.05(+0.21%) |
Aug 23, 2012 | 24.95 | 24.95 | 24.95 | 24.95 | 450 | -0.17(-0.67%) |
Aug 22, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 2,253 | -0.05(-0.21%) |
Aug 21, 2012 | 25.40 | 25.40 | 25.17 | 25.17 | 5,194 | +0.11(+0.43%) |
Aug 20, 2012 | 25.13 | 25.13 | 25.07 | 25.07 | 788 | -0.18(-0.70%) |
Aug 17, 2012 | 25.17 | 25.35 | 25.17 | 25.25 | 1,384 | +0.04(+0.18%) |
Aug 16, 2012 | 25.03 | 25.20 | 25.03 | 25.20 | 1,982 | +0.45(+1.83%) |
Aug 15, 2012 | 24.75 | 24.75 | 24.67 | 24.75 | 1,796 | +0.07(+0.28%) |
Aug 14, 2012 | 24.68 | 24.68 | 24.68 | 24.68 | 394 | +0.07(+0.28%) |
Aug 13, 2012 | 24.56 | 24.63 | 24.56 | 24.61 | 1,639 | -0.09(-0.35%) |
Aug 10, 2012 | 24.70 | 24.70 | 24.70 | 24.70 | 225 | +0.05(+0.22%) |
Aug 09, 2012 | 24.63 | 24.64 | 24.63 | 24.64 | 450 | +0.01(+0.04%) |
Aug 08, 2012 | 24.56 | 24.63 | 24.56 | 24.63 | 225 | -0.22(-0.89%) |
Aug 07, 2012 | 24.84 | 24.86 | 24.78 | 24.86 | 788 | +0.16(+0.65%) |
Aug 06, 2012 | 24.56 | 24.70 | 24.56 | 24.70 | 1,233 | +0.46(+1.91%) |
Aug 03, 2012 | 23.98 | 24.28 | 23.98 | 24.23 | 3,675 | +0.85(+3.64%) |
Aug 02, 2012 | 23.55 | 23.55 | 23.38 | 23.38 | 820 | -0.23(-0.98%) |
Aug 01, 2012 | 23.61 | 23.61 | 23.61 | 23.61 | 568 | -0.05(-0.22%) |
Jul 31, 2012 | 23.72 | 23.72 | 23.67 | 23.67 | 337 | -0.01(-0.05%) |
Jul 30, 2012 | 23.55 | 23.68 | 23.54 | 23.68 | 1,432 | +0.19(+0.81%) |
Jul 27, 2012 | 23.34 | 23.53 | 23.34 | 23.49 | 2,362 | +0.51(+2.24%) |
Jul 26, 2012 | 22.99 | 22.99 | 22.90 | 22.97 | 732 | +0.55(+2.45%) |
Jul 24, 2012 | 22.41 | 22.42 | 22.42 | 22.42 | 225 | -0.20(-0.90%) |
Jul 23, 2012 | 22.56 | 22.63 | 22.56 | 22.63 | 732 | -0.43(-1.85%) |
Jul 20, 2012 | 23.11 | 23.13 | 23.05 | 23.05 | 2,016 | -0.36(-1.52%) |
Jul 19, 2012 | 23.42 | 23.43 | 23.41 | 23.41 | 1,351 | -0.03(-0.11%) |
Jul 18, 2012 | 23.35 | 23.58 | 23.35 | 23.43 | 788 | +0.06(+0.27%) |
Jul 17, 2012 | 23.38 | 23.40 | 23.37 | 23.37 | 1,351 | -0.01(-0.04%) |
Jul 16, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 147 | -0.01(-0.04%) |
Jul 13, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 1,126 | +0.30(+1.31%) |
Jul 12, 2012 | 22.84 | 23.09 | 22.83 | 23.09 | 2,455 | -0.12(-0.54%) |
Jul 11, 2012 | 23.31 | 23.31 | 23.06 | 23.21 | 1,363 | -0.07(-0.30%) |
Jul 10, 2012 | 23.28 | 23.28 | 23.28 | 23.28 | 452 | -0.32(-1.34%) |
Jul 06, 2012 | 23.58 | 23.60 | 23.60 | 23.60 | 788 | -0.37(-1.53%) |
Jul 05, 2012 | 23.91 | 24.00 | 23.90 | 23.97 | 4,338 | +0.16(+0.67%) |