Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.30 | 24.70 | 24.30 | 24.53 | 6,815 | -0.47(-1.88%) |
Oct 26, 2012 | 24.80 | 25.00 | 25.00 | 25.00 | 5,700 | +0.03(+0.12%) |
Oct 25, 2012 | 24.80 | 24.97 | 24.61 | 24.97 | 6,198 | +0.07(+0.28%) |
Oct 24, 2012 | 24.97 | 24.97 | 24.79 | 24.90 | 2,312 | +0.01(+0.06%) |
Oct 23, 2012 | 24.95 | 24.95 | 24.81 | 24.89 | 3,575 | -0.02(-0.10%) |
Oct 19, 2012 | 24.75 | 24.96 | 24.75 | 24.91 | 7,487 | +0.14(+0.57%) |
Oct 18, 2012 | 24.84 | 24.90 | 24.77 | 24.77 | 986 | +0.36(+1.47%) |
Oct 17, 2012 | 24.72 | 24.96 | 24.41 | 24.41 | 6,165 | -0.24(-0.97%) |
Oct 16, 2012 | 24.40 | 24.71 | 24.32 | 24.65 | 13,176 | +0.11(+0.45%) |
Oct 15, 2012 | 24.55 | 24.63 | 24.34 | 24.54 | 3,479 | -0.01(-0.04%) |
Oct 12, 2012 | 24.27 | 24.65 | 24.27 | 24.55 | 5,840 | +0.20(+0.82%) |
Oct 11, 2012 | 24.14 | 24.49 | 24.13 | 24.35 | 3,755 | +0.20(+0.83%) |
Oct 10, 2012 | 24.36 | 24.36 | 24.12 | 24.15 | 1,740 | +0.00(+0.00%) |
Oct 09, 2012 | 24.35 | 24.35 | 23.95 | 24.15 | 9,582 | -0.25(-1.02%) |
Oct 08, 2012 | 24.47 | 24.58 | 24.40 | 24.40 | 3,860 | -0.09(-0.37%) |
Oct 05, 2012 | 24.46 | 24.50 | 24.46 | 24.49 | 2,334 | +0.01(+0.04%) |
Oct 04, 2012 | 24.27 | 24.50 | 24.27 | 24.48 | 4,740 | +0.21(+0.87%) |
Oct 03, 2012 | 24.00 | 24.46 | 24.00 | 24.27 | 4,337 | +0.19(+0.79%) |
Oct 02, 2012 | 24.10 | 24.10 | 24.05 | 24.08 | 1,060 | -0.13(-0.54%) |
Oct 01, 2012 | 24.25 | 24.25 | 24.10 | 24.21 | 3,320 | +0.11(+0.46%) |
Sep 28, 2012 | 24.08 | 24.11 | 24.08 | 24.10 | 1,741 | -0.02(-0.08%) |
Sep 27, 2012 | 23.76 | 24.12 | 23.76 | 24.12 | 6,249 | +0.38(+1.61%) |
Sep 26, 2012 | 23.68 | 23.74 | 23.60 | 23.74 | 8,064 | -0.06(-0.27%) |
Sep 25, 2012 | 24.15 | 24.15 | 23.80 | 23.80 | 7,615 | -0.63(-2.58%) |
Sep 24, 2012 | 24.48 | 24.62 | 23.94 | 24.43 | 18,253 | +0.00(+0.00%) |
Sep 21, 2012 | 24.30 | 24.43 | 24.30 | 24.43 | 1,650 | -0.01(-0.04%) |
Sep 20, 2012 | 24.47 | 24.47 | 24.28 | 24.44 | 5,067 | +0.09(+0.37%) |
Sep 19, 2012 | 24.14 | 24.45 | 23.99 | 24.35 | 11,130 | +0.39(+1.63%) |
Sep 18, 2012 | 24.10 | 24.13 | 23.66 | 23.96 | 6,180 | -0.04(-0.17%) |
Sep 17, 2012 | 24.00 | 24.13 | 23.73 | 24.00 | 18,645 | -0.14(-0.56%) |
Sep 14, 2012 | 24.32 | 24.35 | 23.86 | 24.14 | 10,731 | -0.08(-0.32%) |
Sep 13, 2012 | 24.18 | 24.39 | 23.95 | 24.21 | 4,000 | +0.24(+1.02%) |
Sep 12, 2012 | 23.95 | 24.09 | 23.72 | 23.97 | 4,008 | +0.10(+0.42%) |
Sep 11, 2012 | 23.73 | 23.87 | 23.70 | 23.87 | 7,174 | +0.21(+0.87%) |
Sep 10, 2012 | 23.66 | 23.79 | 23.65 | 23.66 | 3,236 | -0.04(-0.16%) |
Sep 07, 2012 | 23.63 | 23.78 | 23.57 | 23.70 | 5,084 | -0.11(-0.48%) |
Sep 06, 2012 | 23.63 | 23.83 | 23.60 | 23.81 | 6,238 | +0.21(+0.91%) |
Sep 05, 2012 | 23.46 | 23.71 | 23.38 | 23.60 | 14,086 | -0.09(-0.38%) |
Sep 04, 2012 | 23.52 | 23.69 | 23.51 | 23.69 | 4,794 | +0.17(+0.72%) |
Aug 31, 2012 | 23.84 | 23.84 | 23.52 | 23.52 | 2,390 | +0.00(+0.00%) |
Aug 30, 2012 | 23.69 | 23.75 | 23.52 | 23.52 | 4,140 | +0.00(+0.00%) |
Aug 29, 2012 | 23.74 | 23.74 | 23.40 | 23.52 | 4,504 | -0.09(-0.39%) |
Aug 27, 2012 | 23.50 | 23.61 | 23.50 | 23.61 | 7,249 | +0.12(+0.52%) |
Aug 24, 2012 | 23.34 | 23.50 | 23.33 | 23.49 | 13,803 | +0.08(+0.34%) |
Aug 23, 2012 | 23.72 | 23.72 | 23.39 | 23.41 | 3,792 | -0.14(-0.59%) |
Aug 22, 2012 | 23.61 | 23.61 | 23.50 | 23.55 | 2,200 | -0.06(-0.27%) |
Aug 21, 2012 | 23.49 | 23.78 | 23.31 | 23.61 | 8,251 | +0.03(+0.14%) |
Aug 20, 2012 | 23.38 | 23.68 | 23.38 | 23.58 | 9,079 | -0.14(-0.58%) |
Aug 17, 2012 | 23.50 | 23.88 | 23.50 | 23.72 | 16,175 | +0.41(+1.75%) |
Aug 16, 2012 | 23.37 | 23.75 | 23.31 | 23.31 | 8,470 | -0.06(-0.25%) |
Aug 15, 2012 | 23.46 | 23.55 | 23.25 | 23.37 | 11,696 | +0.07(+0.30%) |
Aug 14, 2012 | 23.40 | 23.49 | 23.30 | 23.30 | 9,674 | -0.10(-0.43%) |
Aug 13, 2012 | 23.68 | 23.68 | 23.11 | 23.40 | 28,501 | -0.85(-3.51%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.10 | 24.25 | 34,925 | -0.20(-0.82%) |
Aug 09, 2012 | 24.40 | 24.45 | 24.40 | 24.45 | 1,402 | +0.07(+0.29%) |
Aug 08, 2012 | 24.60 | 25.00 | 24.35 | 24.38 | 6,754 | +0.19(+0.79%) |
Aug 07, 2012 | 24.49 | 24.74 | 24.17 | 24.19 | 7,446 | -0.35(-1.44%) |
Aug 06, 2012 | 24.51 | 24.85 | 24.51 | 24.54 | 8,500 | +0.04(+0.17%) |
Aug 03, 2012 | 24.11 | 24.50 | 24.11 | 24.50 | 4,520 | +0.30(+1.24%) |
Aug 02, 2012 | 24.35 | 24.51 | 24.02 | 24.20 | 10,550 | -0.18(-0.74%) |