Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.20 | 24.28 | 24.20 | 24.22 | 41,163 | -0.04(-0.18%) |
Sep 27, 2012 | 24.25 | 24.31 | 24.25 | 24.26 | 42,113 | +0.03(+0.11%) |
Sep 26, 2012 | 24.20 | 24.26 | 24.18 | 24.24 | 35,591 | +0.01(+0.04%) |
Sep 25, 2012 | 24.32 | 24.41 | 24.21 | 24.23 | 74,923 | -0.03(-0.14%) |
Sep 24, 2012 | 24.30 | 24.30 | 24.22 | 24.26 | 41,871 | -0.03(-0.11%) |
Sep 21, 2012 | 24.20 | 24.29 | 24.20 | 24.29 | 122,427 | +0.05(+0.21%) |
Sep 20, 2012 | 24.19 | 24.26 | 24.19 | 24.24 | 18,445 | -0.03(-0.11%) |
Sep 19, 2012 | 24.16 | 24.28 | 24.16 | 24.26 | 66,017 | +0.04(+0.18%) |
Sep 18, 2012 | 24.20 | 24.23 | 24.15 | 24.22 | 37,026 | +0.04(+0.18%) |
Sep 17, 2012 | 24.23 | 24.23 | 24.14 | 24.18 | 29,769 | -0.02(-0.07%) |
Sep 14, 2012 | 24.30 | 24.30 | 24.16 | 24.20 | 98,016 | -0.04(-0.18%) |
Sep 13, 2012 | 24.22 | 24.25 | 24.14 | 24.24 | 56,851 | +0.08(+0.32%) |
Sep 12, 2012 | 24.14 | 24.17 | 24.10 | 24.16 | 59,521 | -0.03(-0.11%) |
Sep 11, 2012 | 24.11 | 24.19 | 24.11 | 24.19 | 59,314 | +0.03(+0.11%) |
Sep 10, 2012 | 24.18 | 24.18 | 24.12 | 24.16 | 31,910 | -0.03(-0.11%) |
Sep 07, 2012 | 24.07 | 24.25 | 24.07 | 24.19 | 38,403 | +0.06(+0.25%) |
Sep 06, 2012 | 24.22 | 24.22 | 24.07 | 24.13 | 145,151 | +0.06(+0.25%) |
Sep 05, 2012 | 24.09 | 24.10 | 24.05 | 24.07 | 78,542 | -0.02(-0.09%) |
Sep 04, 2012 | 24.16 | 24.16 | 24.01 | 24.09 | 1,932,997 | -0.02(-0.09%) |
Aug 31, 2012 | 24.07 | 24.11 | 24.06 | 24.11 | 64,652 | +0.08(+0.32%) |
Aug 30, 2012 | 24.04 | 24.06 | 24.01 | 24.03 | 95,129 | -0.03(-0.14%) |
Aug 29, 2012 | 24.14 | 24.14 | 24.03 | 24.07 | 91,814 | -0.03(-0.14%) |
Aug 27, 2012 | 24.10 | 24.10 | 24.02 | 24.10 | 68,777 | +0.09(+0.39%) |
Aug 24, 2012 | 24.06 | 24.06 | 23.99 | 24.01 | 45,678 | +0.01(+0.04%) |
Aug 23, 2012 | 24.07 | 24.07 | 24.00 | 24.00 | 30,034 | -0.03(-0.11%) |
Aug 22, 2012 | 23.96 | 24.07 | 23.96 | 24.02 | 23,017 | -0.03(-0.11%) |
Aug 21, 2012 | 23.96 | 24.05 | 23.91 | 24.05 | 70,444 | +0.11(+0.47%) |
Aug 20, 2012 | 23.95 | 24.02 | 23.89 | 23.94 | 40,077 | -0.03(-0.11%) |
Aug 17, 2012 | 23.99 | 23.99 | 23.90 | 23.96 | 7,889 | +0.04(+0.18%) |
Aug 16, 2012 | 23.89 | 23.95 | 23.89 | 23.92 | 36,798 | -0.04(-0.18%) |
Aug 15, 2012 | 23.92 | 23.96 | 23.87 | 23.96 | 24,790 | -0.03(-0.14%) |
Aug 14, 2012 | 23.93 | 24.00 | 23.92 | 24.00 | 32,083 | +0.04(+0.16%) |
Aug 13, 2012 | 23.98 | 24.01 | 23.94 | 23.96 | 26,476 | -0.04(-0.16%) |
Aug 10, 2012 | 24.05 | 24.05 | 23.95 | 24.00 | 16,317 | -0.06(-0.25%) |
Aug 09, 2012 | 24.06 | 24.06 | 23.93 | 24.06 | 39,183 | +0.05(+0.21%) |
Aug 08, 2012 | 23.91 | 24.01 | 23.76 | 24.01 | 55,217 | -0.03(-0.11%) |
Aug 07, 2012 | 24.02 | 24.04 | 23.96 | 24.03 | 93,404 | +0.09(+0.36%) |
Aug 06, 2012 | 24.06 | 24.10 | 23.94 | 23.95 | 87,353 | -0.05(-0.22%) |
Aug 03, 2012 | 24.16 | 24.80 | 23.91 | 24.00 | 31,780 | +0.15(+0.61%) |
Aug 02, 2012 | 24.08 | 24.08 | 23.85 | 23.85 | 67,226 | -0.12(-0.48%) |
Aug 01, 2012 | 23.91 | 23.97 | 23.87 | 23.97 | 24,873 | +0.02(+0.09%) |
Jul 31, 2012 | 23.88 | 23.96 | 23.88 | 23.95 | 12,344 | -0.02(-0.07%) |
Jul 30, 2012 | 23.96 | 23.96 | 23.87 | 23.96 | 25,680 | +0.03(+0.14%) |
Jul 27, 2012 | 24.08 | 24.08 | 23.84 | 23.93 | 53,506 | +0.08(+0.33%) |
Jul 26, 2012 | 23.83 | 23.89 | 23.82 | 23.85 | 15,832 | +0.05(+0.21%) |
Jul 25, 2012 | 23.74 | 23.81 | 23.74 | 23.80 | 149,851 | +0.03(+0.11%) |
Jul 24, 2012 | 23.76 | 23.79 | 23.74 | 23.77 | 46,709 | -0.03(-0.12%) |
Jul 23, 2012 | 23.78 | 23.80 | 23.75 | 23.80 | 33,587 | -0.06(-0.25%) |
Jul 20, 2012 | 23.75 | 23.89 | 23.75 | 23.86 | 23,491 | -0.05(-0.20%) |
Jul 19, 2012 | 24.07 | 24.07 | 23.85 | 23.91 | 51,090 | +0.13(+0.53%) |
Jul 18, 2012 | 23.67 | 23.86 | 23.67 | 23.78 | 22,386 | +0.00(+0.00%) |
Jul 17, 2012 | 23.75 | 23.78 | 23.70 | 23.78 | 43,993 | -0.01(-0.04%) |
Jul 16, 2012 | 23.70 | 23.79 | 23.70 | 23.79 | 81,481 | +0.04(+0.18%) |
Jul 13, 2012 | 23.70 | 23.76 | 23.69 | 23.75 | 64,188 | +0.08(+0.33%) |
Jul 12, 2012 | 23.73 | 23.73 | 23.63 | 23.67 | 19,489 | -0.05(-0.22%) |
Jul 11, 2012 | 23.74 | 23.74 | 23.68 | 23.72 | 54,618 | -1.08(-4.34%) |
Jul 10, 2012 | 23.78 | 24.80 | 23.67 | 24.80 | 82,434 | +1.08(+4.57%) |
Jul 09, 2012 | 23.76 | 23.76 | 23.67 | 23.71 | 61,542 | +0.03(+0.15%) |
Jul 06, 2012 | 23.76 | 23.76 | 23.65 | 23.68 | 21,278 | -0.06(-0.25%) |
Jul 05, 2012 | 23.69 | 23.75 | 23.68 | 23.74 | 19,991 | +0.00(+0.00%) |
Jul 03, 2012 | 23.68 | 23.75 | 23.66 | 23.74 | 162,125 | -0.13(-0.54%) |