Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.11 | 24.51 | 24.04 | 24.22 | 150,783 | -0.05(-0.19%) |
Sep 27, 2012 | 24.16 | 24.43 | 23.92 | 24.27 | 225,694 | +0.22(+0.92%) |
Sep 26, 2012 | 24.67 | 24.87 | 23.92 | 24.05 | 283,125 | -0.53(-2.14%) |
Sep 25, 2012 | 24.92 | 25.07 | 24.48 | 24.57 | 324,323 | -0.34(-1.37%) |
Sep 24, 2012 | 24.82 | 25.06 | 24.71 | 24.91 | 246,871 | -0.05(-0.18%) |
Sep 21, 2012 | 25.44 | 25.44 | 24.85 | 24.96 | 836,959 | -0.19(-0.77%) |
Sep 20, 2012 | 24.84 | 25.19 | 24.68 | 25.15 | 146,524 | +0.10(+0.40%) |
Sep 19, 2012 | 25.37 | 25.37 | 24.93 | 25.05 | 179,911 | -0.18(-0.69%) |
Sep 18, 2012 | 25.33 | 25.33 | 24.87 | 25.23 | 224,991 | -0.21(-0.83%) |
Sep 17, 2012 | 25.35 | 25.52 | 25.30 | 25.44 | 203,144 | +0.07(+0.29%) |
Sep 14, 2012 | 25.25 | 25.49 | 25.09 | 25.37 | 274,338 | +0.27(+1.07%) |
Sep 13, 2012 | 25.15 | 25.43 | 24.97 | 25.10 | 437,181 | -0.12(-0.48%) |
Sep 12, 2012 | 25.23 | 25.49 | 25.01 | 25.22 | 226,405 | +0.12(+0.48%) |
Sep 11, 2012 | 25.35 | 25.35 | 24.94 | 25.10 | 207,336 | +0.21(+0.85%) |
Sep 10, 2012 | 25.01 | 25.14 | 24.73 | 24.89 | 286,163 | -0.11(-0.44%) |
Sep 07, 2012 | 25.19 | 25.19 | 24.91 | 25.00 | 183,074 | -0.06(-0.26%) |
Sep 06, 2012 | 24.76 | 25.23 | 24.68 | 25.06 | 218,181 | +0.39(+1.57%) |
Sep 05, 2012 | 24.56 | 24.81 | 24.44 | 24.67 | 272,592 | +0.04(+0.15%) |
Sep 04, 2012 | 24.00 | 24.77 | 23.87 | 24.64 | 356,614 | +0.71(+2.97%) |
Aug 31, 2012 | 23.89 | 23.99 | 23.57 | 23.93 | 212,367 | +0.24(+1.01%) |
Aug 30, 2012 | 23.71 | 23.80 | 23.59 | 23.69 | 144,762 | -0.07(-0.31%) |
Aug 29, 2012 | 23.84 | 24.66 | 23.66 | 23.76 | 213,248 | -0.07(-0.31%) |
Aug 27, 2012 | 24.08 | 24.08 | 23.69 | 23.83 | 161,971 | -0.10(-0.42%) |
Aug 24, 2012 | 23.65 | 24.10 | 23.35 | 23.94 | 234,762 | +0.21(+0.89%) |
Aug 23, 2012 | 23.75 | 24.01 | 23.61 | 23.72 | 271,736 | -0.03(-0.12%) |
Aug 22, 2012 | 23.78 | 24.26 | 23.58 | 23.75 | 391,699 | -0.61(-2.50%) |
Aug 21, 2012 | 24.65 | 24.76 | 24.34 | 24.36 | 252,330 | -0.27(-1.09%) |
Aug 20, 2012 | 24.72 | 24.84 | 24.39 | 24.63 | 137,999 | -0.22(-0.89%) |
Aug 17, 2012 | 24.68 | 24.86 | 24.57 | 24.85 | 138,589 | +0.08(+0.34%) |
Aug 16, 2012 | 24.68 | 24.88 | 24.38 | 24.77 | 293,935 | +0.07(+0.30%) |
Aug 15, 2012 | 24.33 | 24.72 | 22.67 | 24.69 | 321,278 | +0.23(+0.94%) |
Aug 14, 2012 | 24.80 | 24.88 | 24.40 | 24.46 | 437,596 | -0.25(-1.01%) |
Aug 13, 2012 | 24.43 | 24.76 | 24.21 | 24.71 | 375,758 | +0.30(+1.21%) |
Aug 10, 2012 | 24.16 | 24.50 | 23.91 | 24.42 | 280,751 | +0.18(+0.76%) |
Aug 09, 2012 | 23.98 | 24.30 | 23.91 | 24.23 | 222,312 | +0.26(+1.08%) |
Aug 08, 2012 | 23.79 | 24.02 | 23.60 | 23.97 | 207,635 | +0.11(+0.46%) |
Aug 07, 2012 | 23.91 | 24.31 | 23.84 | 23.86 | 509,294 | +0.06(+0.23%) |
Aug 06, 2012 | 23.74 | 23.87 | 23.22 | 23.81 | 424,084 | +0.19(+0.82%) |
Aug 03, 2012 | 23.11 | 23.70 | 22.94 | 23.61 | 460,454 | +0.93(+4.11%) |
Aug 02, 2012 | 23.05 | 23.43 | 22.29 | 22.68 | 699,853 | -0.52(-2.23%) |
Aug 01, 2012 | 23.76 | 23.77 | 22.95 | 23.20 | 741,498 | -0.52(-2.18%) |
Jul 31, 2012 | 24.12 | 24.23 | 23.69 | 23.71 | 395,534 | -0.50(-2.06%) |
Jul 30, 2012 | 24.15 | 24.39 | 23.87 | 24.21 | 616,119 | +0.17(+0.69%) |
Jul 27, 2012 | 23.63 | 24.32 | 23.61 | 24.05 | 716,657 | +0.48(+2.04%) |
Jul 26, 2012 | 23.65 | 23.81 | 23.24 | 23.57 | 442,538 | +0.25(+1.07%) |
Jul 25, 2012 | 23.44 | 23.54 | 23.23 | 23.32 | 221,915 | +0.12(+0.52%) |
Jul 24, 2012 | 23.97 | 24.19 | 23.13 | 23.20 | 292,155 | -0.80(-3.34%) |
Jul 23, 2012 | 23.69 | 24.08 | 23.52 | 24.00 | 252,037 | +0.00(+0.00%) |
Jul 20, 2012 | 24.78 | 24.89 | 23.85 | 24.00 | 555,765 | -1.02(-4.09%) |
Jul 19, 2012 | 25.29 | 25.52 | 24.93 | 25.02 | 326,929 | -0.06(-0.26%) |
Jul 18, 2012 | 25.28 | 25.68 | 24.90 | 25.09 | 284,089 | -0.30(-1.20%) |
Jul 17, 2012 | 25.37 | 25.83 | 25.13 | 25.39 | 500,860 | +0.13(+0.51%) |
Jul 16, 2012 | 24.97 | 25.37 | 24.63 | 25.26 | 308,178 | +0.16(+0.62%) |
Jul 13, 2012 | 24.43 | 25.13 | 24.26 | 25.11 | 272,530 | +0.75(+3.07%) |
Jul 12, 2012 | 24.43 | 24.47 | 24.01 | 24.36 | 435,046 | -0.22(-0.90%) |
Jul 11, 2012 | 25.22 | 25.26 | 24.48 | 24.58 | 314,924 | -0.55(-2.20%) |
Jul 10, 2012 | 25.37 | 25.37 | 25.08 | 25.13 | 262,176 | -0.06(-0.22%) |
Jul 09, 2012 | 25.06 | 25.37 | 24.90 | 25.19 | 476,018 | +0.01(+0.04%) |
Jul 06, 2012 | 25.18 | 25.35 | 24.85 | 25.18 | 364,140 | -0.06(-0.26%) |
Jul 05, 2012 | 24.81 | 25.33 | 24.69 | 25.25 | 348,619 | +0.28(+1.11%) |
Jul 03, 2012 | 24.34 | 24.98 | 24.26 | 24.97 | 219,929 | +0.59(+2.42%) |