Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.01 | 25.21 | 24.62 | 25.15 | 1,076,960 | +0.12(+0.47%) |
Sep 27, 2012 | 24.82 | 25.10 | 24.59 | 25.03 | 818,299 | +0.32(+1.31%) |
Sep 26, 2012 | 24.64 | 24.82 | 24.57 | 24.70 | 713,804 | +0.05(+0.19%) |
Sep 25, 2012 | 24.78 | 24.93 | 24.53 | 24.66 | 1,230,968 | -0.06(-0.26%) |
Sep 24, 2012 | 24.44 | 24.84 | 24.44 | 24.72 | 1,061,852 | +0.09(+0.38%) |
Sep 21, 2012 | 24.52 | 24.67 | 24.21 | 24.63 | 1,349,054 | +0.24(+1.00%) |
Sep 20, 2012 | 24.57 | 24.58 | 24.32 | 24.38 | 843,066 | -0.34(-1.37%) |
Sep 19, 2012 | 24.63 | 24.87 | 24.63 | 24.72 | 526,190 | +0.09(+0.35%) |
Sep 18, 2012 | 24.83 | 24.83 | 24.46 | 24.63 | 533,359 | -0.21(-0.86%) |
Sep 17, 2012 | 25.09 | 25.09 | 24.74 | 24.85 | 678,331 | -0.32(-1.26%) |
Sep 14, 2012 | 24.42 | 25.27 | 24.42 | 25.16 | 1,242,993 | +0.70(+2.88%) |
Sep 13, 2012 | 24.23 | 24.56 | 24.01 | 24.46 | 1,047,729 | +0.25(+1.01%) |
Sep 12, 2012 | 24.36 | 24.48 | 24.06 | 24.21 | 1,165,391 | -0.04(-0.16%) |
Sep 11, 2012 | 24.18 | 24.39 | 24.13 | 24.25 | 841,171 | +0.06(+0.26%) |
Sep 10, 2012 | 24.23 | 24.54 | 24.18 | 24.19 | 674,261 | -0.12(-0.49%) |
Sep 07, 2012 | 24.21 | 24.44 | 24.21 | 24.31 | 605,174 | -0.04(-0.16%) |
Sep 06, 2012 | 23.84 | 24.43 | 23.76 | 24.35 | 1,036,435 | +0.75(+3.18%) |
Sep 05, 2012 | 23.23 | 23.74 | 23.09 | 23.60 | 2,125,060 | +0.21(+0.88%) |
Sep 04, 2012 | 24.70 | 24.70 | 22.85 | 23.39 | 3,146,130 | -1.29(-5.22%) |
Aug 31, 2012 | 24.59 | 24.83 | 24.38 | 24.68 | 901,813 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.43 | 24.11 | 24.29 | 556,427 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.32 | 24.58 | 683,662 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.30 | 693,548 | -0.38(-1.52%) |
Aug 24, 2012 | 24.51 | 24.75 | 24.44 | 24.68 | 661,982 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.54 | 699,444 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.94 | 24.69 | 24.76 | 636,630 | -0.22(-0.88%) |
Aug 21, 2012 | 25.12 | 25.27 | 24.86 | 24.98 | 804,856 | -0.05(-0.22%) |
Aug 20, 2012 | 25.02 | 25.25 | 24.90 | 25.04 | 612,105 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,345 | +0.16(+0.63%) |
Aug 16, 2012 | 24.48 | 25.04 | 24.48 | 24.94 | 711,761 | +0.43(+1.76%) |
Aug 15, 2012 | 24.51 | 24.69 | 24.45 | 24.51 | 682,071 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 600,068 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.59 | 24.72 | 603,929 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.90 | 24.50 | 24.89 | 825,080 | +0.16(+0.63%) |
Aug 09, 2012 | 24.76 | 24.91 | 24.65 | 24.73 | 812,925 | -0.04(-0.16%) |
Aug 08, 2012 | 24.47 | 24.97 | 24.47 | 24.77 | 826,353 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.77 | 24.42 | 24.66 | 738,834 | +0.20(+0.80%) |
Aug 06, 2012 | 24.48 | 24.60 | 24.25 | 24.47 | 834,741 | +0.09(+0.35%) |
Aug 03, 2012 | 24.33 | 24.65 | 24.31 | 24.38 | 753,332 | +0.45(+1.90%) |
Aug 02, 2012 | 23.94 | 24.14 | 23.62 | 23.93 | 1,133,296 | -0.14(-0.59%) |
Aug 01, 2012 | 24.24 | 24.50 | 24.06 | 24.07 | 1,361,541 | -0.05(-0.23%) |
Jul 31, 2012 | 24.47 | 24.58 | 24.11 | 24.12 | 1,358,445 | -0.42(-1.69%) |
Jul 30, 2012 | 24.18 | 24.54 | 24.06 | 24.54 | 1,042,174 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.51 | 23.87 | 24.18 | 1,302,186 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,605 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.43 | 1,636,390 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.19 | 22.19 | 23.75 | 3,919,208 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.23 | 21.77 | 22.12 | 920,148 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.10 | 22.48 | 22.52 | 1,391,001 | -0.45(-1.94%) |
Jul 19, 2012 | 22.92 | 23.11 | 22.85 | 22.96 | 1,341,048 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.91 | 22.32 | 22.81 | 801,317 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.45 | 21.85 | 22.40 | 844,863 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.13 | 21.71 | 22.05 | 836,153 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.01 | 21.49 | 21.95 | 810,602 | +0.51(+2.38%) |
Jul 12, 2012 | 21.62 | 21.64 | 21.40 | 21.44 | 1,604,408 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.83 | 21.50 | 21.78 | 1,500,237 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.44 | 21.55 | 1,721,341 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,262 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.44 | 1,286,115 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.47 | 770,872 | -0.28(-1.30%) |
Jul 03, 2012 | 21.32 | 21.79 | 21.14 | 21.76 | 521,780 | +0.43(+2.02%) |