Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.07 | 24.14 | 23.88 | 23.93 | 795,578 | -0.26(-1.07%) |
Sep 27, 2012 | 24.03 | 24.21 | 23.90 | 24.19 | 705,615 | +0.13(+0.55%) |
Sep 26, 2012 | 24.36 | 24.41 | 24.03 | 24.06 | 549,670 | -0.32(-1.32%) |
Sep 25, 2012 | 24.48 | 24.59 | 24.37 | 24.38 | 581,526 | -0.16(-0.66%) |
Sep 24, 2012 | 24.37 | 24.65 | 24.34 | 24.54 | 640,254 | +0.03(+0.11%) |
Sep 21, 2012 | 24.45 | 24.65 | 24.40 | 24.51 | 1,092,463 | +0.17(+0.72%) |
Sep 20, 2012 | 24.00 | 24.35 | 23.86 | 24.34 | 1,436,787 | +0.44(+1.84%) |
Sep 19, 2012 | 24.01 | 24.10 | 23.88 | 23.90 | 973,954 | -0.15(-0.61%) |
Sep 18, 2012 | 24.01 | 24.14 | 23.90 | 24.04 | 790,717 | +0.05(+0.20%) |
Sep 17, 2012 | 24.17 | 24.29 | 23.95 | 23.99 | 847,206 | -0.04(-0.17%) |
Sep 14, 2012 | 24.22 | 24.29 | 23.99 | 24.04 | 1,105,624 | -0.11(-0.46%) |
Sep 13, 2012 | 24.13 | 24.24 | 24.01 | 24.15 | 1,192,060 | +0.06(+0.26%) |
Sep 12, 2012 | 24.02 | 24.20 | 23.99 | 24.09 | 763,046 | +0.08(+0.35%) |
Sep 11, 2012 | 23.93 | 24.05 | 23.93 | 24.00 | 850,706 | +0.11(+0.47%) |
Sep 10, 2012 | 23.86 | 24.04 | 23.80 | 23.89 | 754,878 | -0.04(-0.18%) |
Sep 07, 2012 | 24.04 | 24.06 | 23.88 | 23.93 | 980,628 | -0.12(-0.49%) |
Sep 06, 2012 | 23.81 | 24.14 | 23.68 | 24.05 | 1,045,427 | +0.34(+1.41%) |
Sep 05, 2012 | 23.79 | 23.88 | 23.51 | 23.72 | 890,124 | +0.02(+0.09%) |
Sep 04, 2012 | 23.67 | 23.87 | 23.57 | 23.69 | 1,107,731 | -0.05(-0.21%) |
Aug 31, 2012 | 23.91 | 24.08 | 23.70 | 23.74 | 805,078 | -0.04(-0.18%) |
Aug 30, 2012 | 23.85 | 23.94 | 23.70 | 23.79 | 413,805 | -0.23(-0.96%) |
Aug 29, 2012 | 23.80 | 24.09 | 23.76 | 24.02 | 514,394 | +0.15(+0.62%) |
Aug 27, 2012 | 23.95 | 24.01 | 23.78 | 23.87 | 760,251 | +0.06(+0.26%) |
Aug 24, 2012 | 23.80 | 23.97 | 23.68 | 23.81 | 1,119,080 | -0.06(-0.26%) |
Aug 23, 2012 | 23.15 | 24.32 | 23.15 | 23.87 | 3,591,118 | -1.23(-4.90%) |
Aug 22, 2012 | 25.22 | 25.35 | 24.96 | 25.10 | 785,563 | -0.15(-0.58%) |
Aug 21, 2012 | 25.29 | 25.46 | 25.13 | 25.25 | 851,426 | -0.04(-0.14%) |
Aug 20, 2012 | 25.25 | 25.43 | 25.18 | 25.28 | 588,643 | +0.03(+0.11%) |
Aug 17, 2012 | 25.07 | 25.27 | 24.95 | 25.25 | 591,131 | +0.15(+0.61%) |
Aug 16, 2012 | 24.98 | 25.15 | 24.81 | 25.10 | 346,659 | +0.10(+0.42%) |
Aug 15, 2012 | 24.74 | 25.08 | 24.74 | 24.99 | 459,375 | +0.27(+1.10%) |
Aug 14, 2012 | 24.76 | 24.85 | 24.65 | 24.72 | 541,539 | +0.01(+0.03%) |
Aug 13, 2012 | 24.67 | 24.79 | 24.54 | 24.71 | 585,989 | -0.01(-0.03%) |
Aug 10, 2012 | 24.15 | 24.76 | 24.06 | 24.72 | 1,096,596 | +0.62(+2.55%) |
Aug 09, 2012 | 24.30 | 24.41 | 24.09 | 24.11 | 575,457 | -0.20(-0.83%) |
Aug 08, 2012 | 24.29 | 24.37 | 24.21 | 24.31 | 700,048 | -0.04(-0.14%) |
Aug 07, 2012 | 24.28 | 24.57 | 24.28 | 24.34 | 638,583 | +0.11(+0.46%) |
Aug 06, 2012 | 24.20 | 24.33 | 24.09 | 24.23 | 568,676 | +0.16(+0.67%) |
Aug 03, 2012 | 23.92 | 24.19 | 23.83 | 24.07 | 509,875 | +0.52(+2.20%) |
Aug 02, 2012 | 23.60 | 23.60 | 23.18 | 23.55 | 1,153,123 | -0.15(-0.62%) |
Aug 01, 2012 | 23.99 | 24.15 | 23.55 | 23.70 | 878,562 | -0.13(-0.56%) |
Jul 31, 2012 | 24.48 | 24.48 | 23.81 | 23.83 | 1,243,255 | -0.68(-2.79%) |
Jul 30, 2012 | 24.61 | 24.78 | 24.41 | 24.52 | 462,027 | -0.11(-0.45%) |
Jul 27, 2012 | 24.21 | 24.67 | 24.07 | 24.63 | 894,894 | +0.64(+2.68%) |
Jul 26, 2012 | 23.99 | 24.12 | 23.80 | 23.99 | 667,813 | +0.24(+1.03%) |
Jul 25, 2012 | 23.47 | 23.77 | 23.23 | 23.74 | 599,365 | +0.36(+1.55%) |
Jul 24, 2012 | 23.80 | 23.86 | 23.18 | 23.38 | 515,840 | -0.43(-1.79%) |
Jul 23, 2012 | 23.95 | 23.95 | 23.60 | 23.81 | 443,967 | -0.50(-2.04%) |
Jul 20, 2012 | 24.43 | 24.47 | 24.17 | 24.30 | 946,265 | -0.20(-0.80%) |
Jul 19, 2012 | 24.41 | 24.58 | 24.30 | 24.50 | 453,154 | +0.02(+0.09%) |
Jul 18, 2012 | 24.27 | 24.64 | 24.23 | 24.48 | 785,834 | +0.10(+0.43%) |
Jul 17, 2012 | 24.15 | 24.43 | 23.83 | 24.37 | 677,202 | +0.35(+1.45%) |
Jul 16, 2012 | 24.05 | 24.10 | 23.83 | 24.02 | 618,927 | -0.10(-0.41%) |
Jul 13, 2012 | 23.97 | 24.16 | 23.87 | 24.12 | 512,381 | +0.18(+0.76%) |
Jul 12, 2012 | 24.12 | 24.20 | 23.71 | 23.94 | 836,091 | -0.43(-1.75%) |
Jul 11, 2012 | 24.23 | 24.41 | 24.11 | 24.37 | 517,583 | +0.12(+0.49%) |
Jul 10, 2012 | 24.45 | 24.60 | 24.13 | 24.25 | 769,415 | -0.13(-0.52%) |
Jul 09, 2012 | 24.34 | 24.42 | 24.05 | 24.37 | 741,281 | +0.10(+0.43%) |
Jul 06, 2012 | 24.43 | 24.43 | 24.05 | 24.27 | 648,913 | -0.28(-1.13%) |
Jul 05, 2012 | 24.43 | 24.56 | 24.30 | 24.55 | 774,174 | +0.06(+0.26%) |
Jul 03, 2012 | 24.29 | 24.82 | 24.29 | 24.48 | 1,380,208 | +0.19(+0.80%) |