Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.77 | 25.88 | 25.69 | 25.77 | 128,705 | -0.07(-0.27%) |
Sep 27, 2012 | 25.77 | 25.96 | 25.71 | 25.84 | 94,748 | +0.24(+0.95%) |
Sep 26, 2012 | 25.67 | 25.77 | 25.59 | 25.60 | 101,882 | -0.19(-0.73%) |
Sep 25, 2012 | 26.23 | 26.30 | 25.79 | 25.79 | 83,841 | -0.35(-1.35%) |
Sep 24, 2012 | 26.05 | 26.28 | 26.00 | 26.14 | 216,835 | -0.02(-0.07%) |
Sep 21, 2012 | 26.42 | 26.42 | 26.16 | 26.16 | 76,806 | -0.06(-0.24%) |
Sep 20, 2012 | 26.22 | 26.22 | 26.06 | 26.22 | 158,794 | -0.18(-0.68%) |
Sep 19, 2012 | 26.49 | 26.54 | 26.39 | 26.40 | 173,428 | -0.03(-0.12%) |
Sep 18, 2012 | 26.47 | 26.50 | 26.35 | 26.43 | 92,320 | -0.10(-0.38%) |
Sep 17, 2012 | 26.76 | 26.78 | 26.49 | 26.53 | 157,810 | -0.27(-1.02%) |
Sep 14, 2012 | 26.78 | 27.01 | 26.71 | 26.81 | 227,148 | +0.26(+0.97%) |
Sep 13, 2012 | 25.99 | 26.61 | 25.91 | 26.55 | 300,925 | +0.54(+2.07%) |
Sep 12, 2012 | 25.98 | 26.07 | 25.90 | 26.01 | 319,884 | +0.12(+0.45%) |
Sep 11, 2012 | 25.75 | 25.90 | 25.63 | 25.89 | 222,847 | +0.20(+0.76%) |
Sep 10, 2012 | 25.87 | 25.92 | 25.70 | 25.70 | 106,853 | -0.20(-0.76%) |
Sep 07, 2012 | 25.71 | 25.93 | 25.71 | 25.89 | 150,624 | +0.24(+0.95%) |
Sep 06, 2012 | 25.26 | 25.66 | 25.23 | 25.65 | 166,639 | +0.52(+2.05%) |
Sep 05, 2012 | 25.18 | 25.20 | 25.09 | 25.13 | 141,824 | -0.04(-0.16%) |
Sep 04, 2012 | 25.03 | 25.22 | 24.96 | 25.17 | 163,270 | +0.10(+0.41%) |
Aug 31, 2012 | 25.10 | 25.13 | 24.91 | 25.07 | 111,069 | +0.11(+0.44%) |
Aug 30, 2012 | 24.99 | 24.99 | 24.83 | 24.96 | 76,698 | -0.12(-0.47%) |
Aug 29, 2012 | 25.06 | 25.11 | 24.98 | 25.08 | 154,171 | +0.11(+0.44%) |
Aug 27, 2012 | 25.04 | 25.07 | 24.91 | 24.97 | 71,530 | -0.02(-0.06%) |
Aug 24, 2012 | 24.81 | 25.04 | 24.75 | 24.99 | 75,721 | +0.14(+0.57%) |
Aug 23, 2012 | 25.02 | 25.06 | 24.83 | 24.84 | 118,364 | -0.22(-0.87%) |
Aug 22, 2012 | 25.06 | 25.16 | 24.95 | 25.06 | 144,047 | -0.06(-0.25%) |
Aug 21, 2012 | 25.13 | 25.36 | 25.06 | 25.13 | 147,604 | +0.05(+0.22%) |
Aug 20, 2012 | 24.95 | 25.07 | 24.95 | 25.07 | 168,340 | +0.07(+0.28%) |
Aug 17, 2012 | 24.97 | 25.02 | 24.91 | 25.00 | 156,544 | +0.09(+0.35%) |
Aug 16, 2012 | 24.83 | 24.96 | 24.70 | 24.91 | 111,628 | +0.13(+0.54%) |
Aug 15, 2012 | 24.67 | 24.81 | 24.63 | 24.78 | 69,099 | +0.09(+0.38%) |
Aug 14, 2012 | 24.82 | 24.86 | 24.63 | 24.69 | 94,302 | -0.01(-0.03%) |
Aug 13, 2012 | 24.67 | 24.71 | 24.54 | 24.70 | 81,724 | +0.00(+0.00%) |
Aug 10, 2012 | 24.59 | 24.71 | 24.55 | 24.70 | 112,069 | +0.04(+0.16%) |
Aug 09, 2012 | 24.63 | 24.77 | 24.63 | 24.66 | 67,858 | -0.02(-0.09%) |
Aug 08, 2012 | 24.59 | 24.77 | 24.31 | 24.68 | 106,620 | +0.01(+0.03%) |
Aug 07, 2012 | 24.63 | 24.85 | 24.63 | 24.67 | 121,894 | +0.11(+0.45%) |
Aug 06, 2012 | 24.58 | 24.74 | 24.55 | 24.56 | 157,877 | +0.02(+0.06%) |
Aug 03, 2012 | 24.31 | 24.63 | 24.31 | 24.55 | 74,941 | +0.53(+2.21%) |
Aug 02, 2012 | 24.01 | 24.14 | 23.82 | 24.02 | 88,948 | -0.18(-0.74%) |
Aug 01, 2012 | 24.45 | 24.48 | 24.18 | 24.20 | 110,230 | -0.13(-0.51%) |
Jul 31, 2012 | 24.30 | 24.41 | 24.26 | 24.32 | 88,596 | -0.06(-0.26%) |
Jul 30, 2012 | 24.39 | 24.54 | 24.37 | 24.38 | 83,255 | -0.05(-0.22%) |
Jul 27, 2012 | 24.12 | 24.55 | 24.09 | 24.44 | 137,670 | +0.41(+1.73%) |
Jul 26, 2012 | 24.03 | 24.12 | 23.92 | 24.02 | 119,701 | +0.29(+1.22%) |
Jul 25, 2012 | 23.77 | 23.85 | 23.62 | 23.73 | 107,105 | +0.08(+0.33%) |
Jul 24, 2012 | 23.80 | 23.80 | 23.46 | 23.66 | 109,508 | -0.09(-0.36%) |
Jul 23, 2012 | 23.54 | 23.78 | 23.48 | 23.74 | 158,951 | -0.20(-0.85%) |
Jul 20, 2012 | 24.09 | 24.11 | 23.92 | 23.95 | 86,105 | -0.32(-1.30%) |
Jul 19, 2012 | 24.48 | 24.53 | 24.20 | 24.26 | 105,655 | -0.22(-0.88%) |
Jul 18, 2012 | 24.45 | 24.58 | 24.41 | 24.48 | 91,912 | -0.10(-0.41%) |
Jul 17, 2012 | 24.59 | 24.59 | 24.23 | 24.58 | 170,030 | +0.16(+0.67%) |
Jul 16, 2012 | 24.45 | 24.51 | 24.34 | 24.41 | 68,540 | -0.05(-0.19%) |
Jul 13, 2012 | 24.01 | 24.49 | 24.00 | 24.46 | 78,780 | +0.58(+2.42%) |
Jul 12, 2012 | 23.82 | 23.98 | 23.73 | 23.88 | 62,791 | -0.16(-0.68%) |
Jul 11, 2012 | 23.93 | 24.11 | 23.87 | 24.05 | 93,387 | +0.13(+0.52%) |
Jul 10, 2012 | 24.25 | 24.30 | 23.83 | 23.92 | 65,888 | -0.17(-0.71%) |
Jul 09, 2012 | 24.11 | 24.18 | 23.99 | 24.09 | 220,646 | -0.09(-0.36%) |
Jul 06, 2012 | 24.02 | 24.21 | 24.02 | 24.18 | 76,608 | -0.13(-0.55%) |
Jul 05, 2012 | 24.52 | 24.52 | 24.30 | 24.31 | 65,085 | -0.29(-1.18%) |
Jul 03, 2012 | 24.45 | 24.66 | 24.40 | 24.60 | 89,219 | +0.16(+0.67%) |