Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.28 | 25.42 | 25.07 | 25.27 | 22,366 | -0.09(-0.35%) |
Oct 26, 2012 | 25.17 | 25.36 | 25.36 | 25.36 | 2,300 | -0.27(-1.06%) |
Oct 25, 2012 | 25.63 | 25.63 | 25.63 | 25.63 | 100 | +0.26(+1.03%) |
Oct 24, 2012 | 25.63 | 25.63 | 25.37 | 25.37 | 1,892 | -0.17(-0.67%) |
Oct 23, 2012 | 25.45 | 25.54 | 25.45 | 25.54 | 553 | -0.16(-0.61%) |
Oct 19, 2012 | 25.70 | 25.70 | 25.65 | 25.70 | 2,992 | -0.48(-1.83%) |
Oct 18, 2012 | 26.07 | 26.18 | 26.07 | 26.18 | 1,093 | -0.17(-0.63%) |
Oct 17, 2012 | 26.36 | 26.52 | 26.34 | 26.35 | 19,336 | -0.01(-0.05%) |
Oct 16, 2012 | 26.21 | 26.37 | 26.21 | 26.36 | 3,051 | +0.45(+1.74%) |
Oct 15, 2012 | 25.84 | 25.91 | 25.83 | 25.91 | 1,900 | +0.16(+0.62%) |
Oct 12, 2012 | 25.85 | 25.85 | 25.75 | 25.75 | 558 | -0.18(-0.70%) |
Oct 11, 2012 | 25.86 | 25.93 | 25.86 | 25.93 | 800 | +0.15(+0.57%) |
Oct 10, 2012 | 25.81 | 25.85 | 25.78 | 25.78 | 1,025 | -0.15(-0.56%) |
Oct 09, 2012 | 26.26 | 26.26 | 25.93 | 25.93 | 6,434 | -0.39(-1.48%) |
Oct 08, 2012 | 26.32 | 26.32 | 26.32 | 26.32 | 200 | -0.34(-1.28%) |
Oct 05, 2012 | 26.85 | 26.85 | 26.66 | 26.66 | 2,395 | +0.03(+0.11%) |
Oct 04, 2012 | 26.49 | 26.64 | 26.49 | 26.63 | 1,582 | +0.02(+0.08%) |
Oct 03, 2012 | 26.62 | 26.62 | 26.61 | 26.61 | 426 | +0.10(+0.38%) |
Oct 02, 2012 | 26.47 | 26.60 | 26.47 | 26.51 | 1,232 | +0.02(+0.06%) |
Oct 01, 2012 | 26.68 | 26.68 | 26.49 | 26.49 | 315 | -0.11(-0.40%) |
Sep 28, 2012 | 26.65 | 26.65 | 26.60 | 26.60 | 1,710 | +0.20(+0.76%) |
Sep 27, 2012 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | +0.15(+0.57%) |
Sep 26, 2012 | 26.64 | 26.64 | 26.25 | 26.25 | 6,042 | -0.43(-1.60%) |
Sep 25, 2012 | 27.12 | 27.14 | 26.67 | 26.68 | 1,300 | -0.37(-1.38%) |
Sep 24, 2012 | 27.23 | 27.23 | 27.05 | 27.05 | 1,439 | -0.35(-1.28%) |
Sep 21, 2012 | 27.48 | 27.53 | 27.39 | 27.40 | 1,546 | +0.05(+0.18%) |
Sep 20, 2012 | 27.37 | 27.37 | 27.22 | 27.35 | 2,313 | -0.09(-0.33%) |
Sep 19, 2012 | 27.46 | 27.54 | 27.39 | 27.44 | 8,132 | +0.02(+0.07%) |
Sep 18, 2012 | 27.50 | 27.55 | 27.35 | 27.42 | 11,213 | -0.09(-0.33%) |
Sep 17, 2012 | 27.62 | 27.62 | 27.46 | 27.51 | 2,544 | -0.23(-0.83%) |
Sep 14, 2012 | 27.81 | 27.85 | 27.74 | 27.74 | 13,954 | +0.17(+0.63%) |
Sep 13, 2012 | 27.28 | 27.63 | 27.28 | 27.57 | 3,683 | +0.35(+1.27%) |
Sep 12, 2012 | 27.18 | 27.31 | 27.16 | 27.22 | 1,033 | -0.05(-0.18%) |
Sep 11, 2012 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.08(+0.29%) |
Sep 10, 2012 | 27.21 | 27.22 | 27.19 | 27.19 | 891 | -0.11(-0.39%) |
Sep 07, 2012 | 27.30 | 27.30 | 27.24 | 27.30 | 503 | -0.17(-0.63%) |
Sep 06, 2012 | 27.00 | 27.49 | 27.00 | 27.47 | 4,429 | +0.52(+1.93%) |
Sep 05, 2012 | 26.93 | 26.99 | 26.85 | 26.95 | 11,454 | +0.00(+0.00%) |
Sep 04, 2012 | 26.76 | 26.95 | 26.68 | 26.95 | 2,911 | +0.10(+0.37%) |
Aug 31, 2012 | 26.64 | 26.86 | 26.64 | 26.85 | 1,251 | +0.05(+0.19%) |
Aug 30, 2012 | 26.80 | 26.80 | 26.80 | 26.80 | 425 | -0.20(-0.74%) |
Aug 29, 2012 | 26.98 | 27.02 | 26.85 | 27.00 | 2,171 | +0.16(+0.60%) |
Aug 27, 2012 | 26.82 | 26.93 | 26.82 | 26.84 | 2,970 | -0.09(-0.33%) |
Aug 24, 2012 | 26.86 | 26.93 | 26.85 | 26.93 | 834 | +0.07(+0.25%) |
Aug 23, 2012 | 26.78 | 26.86 | 26.78 | 26.86 | 415 | -0.08(-0.28%) |
Aug 22, 2012 | 26.86 | 26.94 | 26.85 | 26.94 | 439 | -0.11(-0.41%) |
Aug 21, 2012 | 27.21 | 27.37 | 27.05 | 27.05 | 1,058 | -0.10(-0.37%) |
Aug 20, 2012 | 27.11 | 27.15 | 27.00 | 27.15 | 4,570 | -0.08(-0.30%) |
Aug 17, 2012 | 27.12 | 27.28 | 27.12 | 27.23 | 2,516 | +0.23(+0.86%) |
Aug 16, 2012 | 26.47 | 27.00 | 26.46 | 27.00 | 2,829 | +0.48(+1.80%) |
Aug 15, 2012 | 26.29 | 26.55 | 26.29 | 26.52 | 885 | +0.14(+0.54%) |
Aug 14, 2012 | 26.54 | 26.60 | 26.38 | 26.38 | 650 | -0.10(-0.37%) |
Aug 13, 2012 | 26.51 | 26.57 | 26.33 | 26.48 | 929 | -0.08(-0.30%) |
Aug 10, 2012 | 26.45 | 26.56 | 26.45 | 26.56 | 300 | -0.01(-0.04%) |
Aug 09, 2012 | 26.43 | 26.57 | 26.43 | 26.57 | 2,284 | +0.21(+0.80%) |
Aug 08, 2012 | 26.22 | 26.39 | 26.22 | 26.36 | 1,037 | +0.10(+0.36%) |
Aug 07, 2012 | 26.11 | 26.35 | 26.11 | 26.26 | 2,054 | +0.21(+0.82%) |
Aug 06, 2012 | 26.09 | 26.14 | 26.05 | 26.05 | 617 | +0.25(+0.97%) |
Aug 03, 2012 | 25.90 | 25.90 | 25.80 | 25.80 | 1,274 | +0.47(+1.86%) |
Aug 02, 2012 | 25.64 | 25.64 | 25.26 | 25.33 | 8,700 | -0.12(-0.47%) |