Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.27 | 26.79 | 25.88 | 26.78 | 788,483 | +0.40(+1.52%) |
Sep 27, 2012 | 26.96 | 27.92 | 26.08 | 26.38 | 2,618,132 | -2.76(-9.47%) |
Sep 26, 2012 | 29.14 | 29.21 | 28.66 | 29.13 | 419,998 | +0.16(+0.54%) |
Sep 25, 2012 | 29.68 | 29.77 | 28.95 | 28.98 | 392,288 | -0.66(-2.24%) |
Sep 24, 2012 | 29.47 | 29.78 | 29.15 | 29.64 | 217,882 | -0.03(-0.12%) |
Sep 21, 2012 | 30.06 | 30.13 | 29.48 | 29.68 | 300,008 | +0.03(+0.12%) |
Sep 20, 2012 | 29.40 | 29.69 | 29.06 | 29.64 | 226,712 | +0.08(+0.27%) |
Sep 19, 2012 | 29.46 | 29.76 | 29.36 | 29.56 | 173,428 | +0.12(+0.42%) |
Sep 18, 2012 | 29.25 | 29.45 | 29.01 | 29.44 | 185,847 | +0.15(+0.51%) |
Sep 17, 2012 | 29.45 | 29.45 | 29.16 | 29.29 | 211,745 | -0.34(-1.15%) |
Sep 14, 2012 | 29.49 | 29.87 | 29.46 | 29.63 | 249,628 | +0.27(+0.92%) |
Sep 13, 2012 | 29.09 | 29.57 | 28.88 | 29.36 | 346,153 | +0.24(+0.84%) |
Sep 12, 2012 | 29.23 | 29.29 | 28.65 | 29.12 | 475,611 | -0.10(-0.33%) |
Sep 11, 2012 | 28.78 | 29.26 | 28.60 | 29.21 | 250,412 | +0.33(+1.15%) |
Sep 10, 2012 | 28.58 | 29.00 | 28.51 | 28.88 | 273,912 | +0.25(+0.88%) |
Sep 07, 2012 | 28.38 | 28.75 | 28.16 | 28.63 | 336,010 | +0.39(+1.39%) |
Sep 06, 2012 | 27.18 | 28.24 | 27.14 | 28.24 | 318,049 | +1.27(+4.69%) |
Sep 05, 2012 | 26.82 | 27.18 | 26.65 | 26.97 | 300,566 | +0.06(+0.23%) |
Sep 04, 2012 | 26.59 | 26.91 | 26.29 | 26.91 | 248,313 | +0.37(+1.38%) |
Aug 31, 2012 | 26.57 | 26.62 | 26.28 | 26.54 | 147,613 | +0.15(+0.56%) |
Aug 30, 2012 | 26.39 | 26.51 | 26.28 | 26.39 | 216,109 | -0.09(-0.33%) |
Aug 29, 2012 | 26.02 | 26.54 | 25.91 | 26.48 | 195,129 | +0.64(+2.47%) |
Aug 27, 2012 | 26.04 | 26.06 | 25.71 | 25.84 | 164,634 | -0.14(-0.54%) |
Aug 24, 2012 | 25.85 | 26.18 | 25.80 | 25.98 | 132,629 | -0.01(-0.03%) |
Aug 23, 2012 | 26.18 | 26.25 | 25.90 | 25.99 | 212,150 | -0.18(-0.70%) |
Aug 22, 2012 | 26.10 | 26.21 | 25.88 | 26.18 | 139,957 | +0.05(+0.20%) |
Aug 21, 2012 | 26.39 | 26.60 | 26.04 | 26.12 | 203,066 | -0.19(-0.73%) |
Aug 20, 2012 | 26.24 | 26.38 | 26.09 | 26.32 | 157,412 | -0.08(-0.30%) |
Aug 17, 2012 | 26.06 | 26.40 | 26.06 | 26.39 | 155,369 | +0.27(+1.04%) |
Aug 16, 2012 | 25.59 | 26.15 | 25.40 | 26.12 | 186,957 | +0.45(+1.77%) |
Aug 15, 2012 | 25.32 | 25.69 | 25.29 | 25.67 | 208,982 | +0.24(+0.96%) |
Aug 14, 2012 | 25.85 | 26.02 | 25.39 | 25.42 | 275,384 | -0.33(-1.29%) |
Aug 13, 2012 | 26.17 | 26.22 | 25.51 | 25.76 | 190,921 | -0.48(-1.83%) |
Aug 10, 2012 | 26.18 | 26.30 | 26.01 | 26.24 | 214,176 | +0.03(+0.13%) |
Aug 09, 2012 | 26.25 | 26.40 | 26.13 | 26.20 | 168,799 | -0.03(-0.13%) |
Aug 08, 2012 | 26.13 | 26.36 | 26.11 | 26.24 | 239,313 | +0.05(+0.20%) |
Aug 07, 2012 | 25.92 | 26.36 | 25.92 | 26.18 | 317,136 | +0.34(+1.32%) |
Aug 06, 2012 | 25.56 | 26.00 | 25.53 | 25.84 | 264,012 | +0.24(+0.92%) |
Aug 03, 2012 | 25.32 | 25.75 | 25.20 | 25.61 | 281,319 | +0.76(+3.06%) |
Aug 02, 2012 | 24.81 | 25.07 | 24.66 | 24.85 | 786,148 | -0.19(-0.77%) |
Aug 01, 2012 | 25.59 | 25.74 | 25.04 | 25.04 | 470,918 | -0.46(-1.81%) |
Jul 31, 2012 | 25.48 | 25.74 | 25.42 | 25.50 | 414,106 | -0.09(-0.34%) |
Jul 30, 2012 | 25.52 | 25.78 | 25.45 | 25.59 | 271,917 | +0.04(+0.17%) |
Jul 27, 2012 | 24.81 | 25.61 | 24.81 | 25.55 | 260,750 | +0.81(+3.28%) |
Jul 26, 2012 | 25.13 | 25.28 | 24.59 | 24.74 | 381,812 | -0.01(-0.04%) |
Jul 25, 2012 | 25.01 | 25.01 | 24.53 | 24.74 | 278,150 | -0.10(-0.39%) |
Jul 24, 2012 | 24.94 | 24.94 | 24.56 | 24.84 | 497,272 | -0.11(-0.45%) |
Jul 23, 2012 | 24.88 | 25.19 | 24.73 | 24.95 | 257,789 | -0.38(-1.48%) |
Jul 20, 2012 | 25.40 | 25.95 | 25.29 | 25.33 | 343,849 | -0.31(-1.23%) |
Jul 19, 2012 | 25.61 | 25.77 | 25.38 | 25.64 | 274,770 | +0.04(+0.17%) |
Jul 18, 2012 | 25.23 | 25.63 | 25.23 | 25.60 | 229,247 | +0.22(+0.86%) |
Jul 17, 2012 | 25.49 | 25.63 | 25.17 | 25.38 | 426,216 | +0.02(+0.07%) |
Jul 16, 2012 | 25.95 | 26.11 | 25.25 | 25.36 | 501,475 | -0.69(-2.65%) |
Jul 13, 2012 | 26.11 | 26.57 | 25.99 | 26.05 | 268,616 | -0.03(-0.10%) |
Jul 12, 2012 | 25.98 | 26.26 | 25.72 | 26.08 | 343,268 | -0.18(-0.70%) |
Jul 11, 2012 | 26.34 | 26.45 | 26.00 | 26.26 | 550,144 | -0.14(-0.53%) |
Jul 10, 2012 | 26.72 | 27.05 | 26.28 | 26.40 | 437,406 | -0.21(-0.80%) |
Jul 09, 2012 | 26.69 | 26.75 | 26.33 | 26.62 | 401,023 | -0.13(-0.49%) |
Jul 06, 2012 | 26.83 | 26.99 | 26.55 | 26.75 | 335,024 | -0.29(-1.06%) |
Jul 05, 2012 | 27.06 | 27.29 | 26.80 | 27.03 | 262,020 | -0.19(-0.70%) |
Jul 03, 2012 | 26.61 | 27.23 | 26.52 | 27.23 | 268,989 | +0.57(+2.16%) |