Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.17 | 25.36 | 24.93 | 25.14 | 431,143 | -0.19(-0.75%) |
Sep 27, 2012 | 25.35 | 25.48 | 25.14 | 25.33 | 490,821 | +0.05(+0.20%) |
Sep 26, 2012 | 25.78 | 25.92 | 25.23 | 25.28 | 556,869 | -0.53(-2.05%) |
Sep 25, 2012 | 26.28 | 26.42 | 25.75 | 25.81 | 809,757 | -0.27(-1.04%) |
Sep 24, 2012 | 26.11 | 26.15 | 25.94 | 26.08 | 470,204 | -0.10(-0.38%) |
Sep 21, 2012 | 26.75 | 26.80 | 26.14 | 26.18 | 792,280 | -0.22(-0.83%) |
Sep 20, 2012 | 26.28 | 26.50 | 26.09 | 26.40 | 392,466 | -0.04(-0.15%) |
Sep 19, 2012 | 26.49 | 26.70 | 26.36 | 26.44 | 342,824 | -0.07(-0.26%) |
Sep 18, 2012 | 26.50 | 26.73 | 26.33 | 26.51 | 245,212 | -0.11(-0.41%) |
Sep 17, 2012 | 26.90 | 26.99 | 26.49 | 26.62 | 319,664 | -0.45(-1.66%) |
Sep 14, 2012 | 26.18 | 27.10 | 26.14 | 27.07 | 614,271 | +0.94(+3.60%) |
Sep 13, 2012 | 25.57 | 26.31 | 25.28 | 26.13 | 515,501 | +0.66(+2.59%) |
Sep 12, 2012 | 25.61 | 25.62 | 25.30 | 25.47 | 288,704 | -0.14(-0.55%) |
Sep 11, 2012 | 25.45 | 25.74 | 23.93 | 25.61 | 564,579 | +0.08(+0.31%) |
Sep 10, 2012 | 25.47 | 25.61 | 25.34 | 25.53 | 631,199 | +0.03(+0.12%) |
Sep 07, 2012 | 25.25 | 25.56 | 25.06 | 25.50 | 485,189 | +0.15(+0.59%) |
Sep 06, 2012 | 24.51 | 25.47 | 24.45 | 25.35 | 729,254 | +0.90(+3.68%) |
Sep 05, 2012 | 24.72 | 24.97 | 24.36 | 24.45 | 574,743 | -0.47(-1.89%) |
Sep 04, 2012 | 24.48 | 25.00 | 24.01 | 24.92 | 700,466 | +0.40(+1.63%) |
Aug 31, 2012 | 24.69 | 24.84 | 24.16 | 24.52 | 261,631 | +0.11(+0.45%) |
Aug 30, 2012 | 24.64 | 24.83 | 24.38 | 24.41 | 178,651 | -0.44(-1.77%) |
Aug 29, 2012 | 24.68 | 24.94 | 24.48 | 24.85 | 250,361 | +0.30(+1.22%) |
Aug 27, 2012 | 25.00 | 25.06 | 24.38 | 24.55 | 389,257 | -0.46(-1.84%) |
Aug 24, 2012 | 24.61 | 25.09 | 23.82 | 25.01 | 502,260 | +0.25(+1.01%) |
Aug 23, 2012 | 24.44 | 24.94 | 24.00 | 24.76 | 972,678 | -0.01(-0.04%) |
Aug 22, 2012 | 24.98 | 25.02 | 24.57 | 24.77 | 557,816 | -0.35(-1.39%) |
Aug 21, 2012 | 25.31 | 25.67 | 25.01 | 25.12 | 349,320 | -0.18(-0.71%) |
Aug 20, 2012 | 25.50 | 25.50 | 25.06 | 25.30 | 339,201 | -0.22(-0.86%) |
Aug 17, 2012 | 25.23 | 25.61 | 25.03 | 25.52 | 277,563 | +0.23(+0.91%) |
Aug 16, 2012 | 24.94 | 25.34 | 24.72 | 25.29 | 287,673 | +0.40(+1.61%) |
Aug 15, 2012 | 24.62 | 25.07 | 24.50 | 24.89 | 236,232 | +0.16(+0.65%) |
Aug 14, 2012 | 25.08 | 25.16 | 24.63 | 24.73 | 256,652 | -0.20(-0.80%) |
Aug 13, 2012 | 25.08 | 25.12 | 24.58 | 24.93 | 197,872 | -0.15(-0.60%) |
Aug 10, 2012 | 24.80 | 25.11 | 24.68 | 25.08 | 255,251 | +0.26(+1.05%) |
Aug 09, 2012 | 25.19 | 25.27 | 24.74 | 24.82 | 370,994 | -0.29(-1.15%) |
Aug 08, 2012 | 25.41 | 25.51 | 24.89 | 25.11 | 522,513 | -0.35(-1.37%) |
Aug 07, 2012 | 24.96 | 25.69 | 24.96 | 25.46 | 416,517 | +0.62(+2.50%) |
Aug 06, 2012 | 24.63 | 24.95 | 24.45 | 24.84 | 445,056 | +0.30(+1.22%) |
Aug 03, 2012 | 24.12 | 24.71 | 23.72 | 24.54 | 366,884 | +0.91(+3.85%) |
Aug 02, 2012 | 23.30 | 23.86 | 23.18 | 23.63 | 435,031 | +0.14(+0.60%) |
Aug 01, 2012 | 24.02 | 24.09 | 23.39 | 23.49 | 409,390 | -0.40(-1.67%) |
Jul 31, 2012 | 24.00 | 24.59 | 23.88 | 23.89 | 465,049 | -0.12(-0.50%) |
Jul 30, 2012 | 24.37 | 24.76 | 23.86 | 24.01 | 179,672 | -0.38(-1.56%) |
Jul 27, 2012 | 23.81 | 24.53 | 23.65 | 24.39 | 286,736 | +0.70(+2.95%) |
Jul 26, 2012 | 23.76 | 23.95 | 23.38 | 23.69 | 164,265 | +0.39(+1.67%) |
Jul 25, 2012 | 22.86 | 23.60 | 22.75 | 23.30 | 289,466 | +0.62(+2.73%) |
Jul 24, 2012 | 23.23 | 23.28 | 22.53 | 22.68 | 252,019 | -0.56(-2.41%) |
Jul 23, 2012 | 22.97 | 23.35 | 22.68 | 23.24 | 244,174 | -0.28(-1.19%) |
Jul 20, 2012 | 23.89 | 24.08 | 23.51 | 23.52 | 359,336 | -0.57(-2.37%) |
Jul 19, 2012 | 23.64 | 24.33 | 23.53 | 24.09 | 467,536 | +0.65(+2.77%) |
Jul 18, 2012 | 22.56 | 23.54 | 22.56 | 23.44 | 383,975 | +0.88(+3.90%) |
Jul 17, 2012 | 22.65 | 23.65 | 22.22 | 22.56 | 358,146 | +0.06(+0.27%) |
Jul 16, 2012 | 22.90 | 22.91 | 22.31 | 22.50 | 400,184 | -0.47(-2.05%) |
Jul 13, 2012 | 22.90 | 23.08 | 22.83 | 22.97 | 257,824 | +0.13(+0.57%) |
Jul 12, 2012 | 23.08 | 23.08 | 22.55 | 22.84 | 306,765 | -0.49(-2.10%) |
Jul 11, 2012 | 23.65 | 23.79 | 23.20 | 23.33 | 287,597 | -0.28(-1.19%) |
Jul 10, 2012 | 24.07 | 24.36 | 23.45 | 23.61 | 384,533 | -0.45(-1.87%) |
Jul 09, 2012 | 24.06 | 24.15 | 23.93 | 24.06 | 417,169 | -0.12(-0.50%) |
Jul 06, 2012 | 24.75 | 24.91 | 23.95 | 24.18 | 324,223 | -0.85(-3.40%) |
Jul 05, 2012 | 24.58 | 25.10 | 24.47 | 25.03 | 371,843 | +0.30(+1.21%) |
Jul 03, 2012 | 24.39 | 24.80 | 24.12 | 24.73 | 301,489 | +0.27(+1.10%) |