Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.29 | 25.32 | 25.18 | 25.28 | 120,018 | -0.02(-0.08%) |
Sep 27, 2012 | 25.33 | 25.34 | 25.25 | 25.30 | 79,477 | -0.00(-0.00%) |
Sep 26, 2012 | 25.29 | 25.40 | 25.27 | 25.30 | 81,979 | +0.01(+0.04%) |
Sep 25, 2012 | 25.34 | 25.34 | 25.18 | 25.29 | 104,535 | -0.01(-0.04%) |
Sep 24, 2012 | 25.16 | 25.31 | 25.12 | 25.30 | 128,538 | +0.17(+0.68%) |
Sep 21, 2012 | 25.03 | 25.16 | 25.02 | 25.13 | 91,298 | +0.14(+0.56%) |
Sep 20, 2012 | 25.00 | 25.02 | 24.94 | 24.99 | 117,070 | +0.00(+0.00%) |
Sep 19, 2012 | 24.83 | 25.00 | 24.79 | 24.99 | 85,715 | +0.08(+0.32%) |
Sep 18, 2012 | 24.92 | 24.99 | 24.75 | 24.91 | 115,386 | -0.10(-0.40%) |
Sep 17, 2012 | 25.18 | 25.18 | 24.99 | 25.01 | 108,396 | -0.17(-0.68%) |
Sep 14, 2012 | 25.32 | 25.35 | 25.15 | 25.18 | 87,327 | -0.14(-0.55%) |
Sep 13, 2012 | 25.13 | 25.39 | 25.13 | 25.32 | 109,536 | +0.15(+0.60%) |
Sep 12, 2012 | 25.36 | 25.36 | 25.17 | 25.17 | 81,489 | -0.02(-0.08%) |
Sep 11, 2012 | 25.18 | 25.21 | 25.15 | 25.19 | 77,953 | +0.09(+0.36%) |
Sep 10, 2012 | 25.15 | 25.17 | 25.00 | 25.10 | 100,762 | +0.00(+0.00%) |
Sep 07, 2012 | 25.11 | 25.21 | 25.01 | 25.10 | 90,786 | -0.04(-0.16%) |
Sep 06, 2012 | 24.99 | 25.14 | 24.96 | 25.14 | 79,673 | +0.18(+0.72%) |
Sep 05, 2012 | 24.93 | 24.96 | 24.89 | 24.96 | 93,543 | +0.05(+0.20%) |
Sep 04, 2012 | 24.85 | 24.91 | 24.76 | 24.91 | 167,474 | +0.13(+0.52%) |
Aug 31, 2012 | 24.80 | 24.83 | 24.78 | 24.78 | 115,528 | -0.02(-0.08%) |
Aug 30, 2012 | 24.78 | 24.81 | 24.76 | 24.80 | 171,484 | +0.03(+0.12%) |
Aug 29, 2012 | 24.58 | 24.78 | 24.58 | 24.77 | 151,407 | +0.27(+1.10%) |
Aug 27, 2012 | 24.54 | 24.54 | 24.44 | 24.50 | 151,552 | +0.05(+0.20%) |
Aug 24, 2012 | 24.52 | 24.52 | 24.40 | 24.45 | 174,789 | -0.07(-0.29%) |
Aug 23, 2012 | 24.58 | 24.60 | 24.50 | 24.52 | 132,232 | -0.06(-0.24%) |
Aug 22, 2012 | 24.63 | 24.65 | 24.50 | 24.58 | 146,176 | -0.13(-0.53%) |
Aug 21, 2012 | 24.94 | 24.94 | 24.66 | 24.71 | 252,576 | -0.14(-0.56%) |
Aug 20, 2012 | 24.83 | 24.87 | 24.74 | 24.85 | 253,739 | +0.00(+0.00%) |
Aug 17, 2012 | 24.91 | 24.94 | 24.66 | 24.85 | 294,215 | -0.13(-0.52%) |
Aug 16, 2012 | 25.04 | 25.20 | 24.97 | 24.98 | 138,896 | -0.09(-0.36%) |
Aug 15, 2012 | 25.10 | 25.20 | 25.06 | 25.07 | 101,714 | -0.03(-0.12%) |
Aug 14, 2012 | 25.24 | 25.32 | 25.10 | 25.10 | 124,923 | -0.17(-0.67%) |
Aug 13, 2012 | 25.21 | 25.40 | 25.19 | 25.27 | 143,603 | -0.01(-0.04%) |
Aug 10, 2012 | 24.86 | 25.30 | 24.72 | 25.28 | 225,671 | +0.29(+1.16%) |
Aug 09, 2012 | 25.18 | 25.18 | 24.88 | 24.99 | 283,871 | -0.21(-0.83%) |
Aug 08, 2012 | 25.01 | 25.37 | 25.01 | 25.20 | 150,161 | -0.07(-0.28%) |
Aug 07, 2012 | 25.45 | 25.60 | 25.27 | 25.27 | 136,466 | -0.23(-0.90%) |
Aug 06, 2012 | 25.75 | 25.87 | 25.50 | 25.50 | 149,131 | -0.30(-1.16%) |
Aug 03, 2012 | 25.83 | 25.91 | 25.68 | 25.80 | 116,616 | +0.04(+0.16%) |
Aug 02, 2012 | 26.65 | 26.65 | 25.70 | 25.76 | 96,671 | -0.40(-1.53%) |
Aug 01, 2012 | 26.07 | 26.38 | 25.90 | 26.16 | 90,650 | +0.05(+0.19%) |
Jul 31, 2012 | 26.00 | 26.16 | 25.80 | 26.11 | 81,024 | +0.39(+1.52%) |
Jul 30, 2012 | 25.67 | 25.83 | 25.55 | 25.72 | 92,030 | +0.02(+0.07%) |
Jul 27, 2012 | 25.59 | 25.83 | 25.59 | 25.70 | 96,536 | +0.10(+0.39%) |
Jul 26, 2012 | 25.50 | 25.78 | 25.50 | 25.60 | 116,175 | +0.14(+0.55%) |
Jul 25, 2012 | 25.15 | 25.68 | 25.01 | 25.46 | 122,202 | +0.26(+1.01%) |
Jul 24, 2012 | 25.38 | 25.45 | 25.15 | 25.20 | 77,092 | -0.26(-1.00%) |
Jul 23, 2012 | 25.48 | 25.58 | 25.24 | 25.46 | 90,674 | -0.14(-0.55%) |
Jul 20, 2012 | 26.10 | 26.15 | 25.52 | 25.60 | 137,517 | -0.54(-2.07%) |
Jul 19, 2012 | 26.23 | 26.40 | 26.14 | 26.14 | 72,636 | -0.19(-0.72%) |
Jul 18, 2012 | 25.89 | 26.42 | 25.85 | 26.33 | 55,039 | +0.41(+1.58%) |
Jul 17, 2012 | 25.81 | 25.97 | 25.81 | 25.92 | 50,979 | +0.03(+0.12%) |
Jul 16, 2012 | 26.05 | 26.15 | 25.37 | 25.89 | 226,010 | -0.26(-0.99%) |
Jul 13, 2012 | 26.54 | 26.57 | 26.10 | 26.15 | 126,886 | -0.31(-1.17%) |
Jul 12, 2012 | 26.38 | 26.54 | 26.23 | 26.46 | 58,465 | +0.02(+0.08%) |
Jul 11, 2012 | 26.52 | 26.57 | 26.28 | 26.44 | 43,307 | -0.08(-0.30%) |
Jul 10, 2012 | 26.95 | 26.95 | 26.50 | 26.52 | 43,928 | -0.41(-1.52%) |
Jul 09, 2012 | 26.73 | 26.98 | 26.71 | 26.93 | 37,157 | +0.28(+1.05%) |
Jul 06, 2012 | 26.40 | 26.69 | 26.35 | 26.65 | 55,488 | +0.05(+0.19%) |
Jul 05, 2012 | 26.93 | 27.13 | 26.29 | 26.60 | 147,656 | -1.37(-4.90%) |
Jul 03, 2012 | 27.63 | 28.04 | 27.49 | 27.97 | 93,515 | +0.18(+0.65%) |