Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.10 | 25.33 | 25.10 | 25.29 | 1,085 | -0.31(-1.20%) |
Sep 27, 2012 | 25.31 | 25.59 | 25.22 | 25.59 | 1,432 | +0.37(+1.46%) |
Sep 26, 2012 | 25.25 | 25.25 | 25.15 | 25.23 | 2,020 | -0.43(-1.67%) |
Sep 25, 2012 | 25.57 | 25.66 | 25.57 | 25.66 | 886 | +0.24(+0.96%) |
Sep 24, 2012 | 25.39 | 25.41 | 25.38 | 25.41 | 698 | -0.16(-0.63%) |
Sep 21, 2012 | 25.70 | 25.70 | 25.57 | 25.57 | 2,548 | +0.06(+0.23%) |
Sep 20, 2012 | 25.55 | 25.62 | 25.48 | 25.51 | 2,213 | -0.30(-1.17%) |
Sep 19, 2012 | 25.61 | 25.82 | 25.61 | 25.82 | 682 | +0.22(+0.84%) |
Sep 18, 2012 | 25.72 | 25.72 | 25.46 | 25.60 | 957 | -0.24(-0.92%) |
Sep 17, 2012 | 25.96 | 25.96 | 25.84 | 25.84 | 647 | -0.23(-0.88%) |
Sep 14, 2012 | 26.25 | 26.25 | 25.89 | 26.07 | 2,777 | +0.47(+1.83%) |
Sep 13, 2012 | 25.28 | 25.61 | 25.18 | 25.60 | 3,238 | +0.38(+1.50%) |
Sep 12, 2012 | 25.18 | 25.22 | 25.18 | 25.22 | 3,244 | +0.29(+1.18%) |
Sep 11, 2012 | 24.80 | 25.07 | 24.80 | 24.93 | 1,861 | +0.10(+0.39%) |
Sep 10, 2012 | 24.93 | 24.93 | 24.75 | 24.83 | 1,370 | -0.09(-0.35%) |
Sep 07, 2012 | 24.70 | 24.92 | 24.70 | 24.92 | 2,457 | +0.57(+2.33%) |
Sep 06, 2012 | 24.54 | 24.54 | 24.34 | 24.35 | 4,988 | +0.45(+1.88%) |
Sep 05, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 253 | -0.34(-1.42%) |
Aug 31, 2012 | 24.15 | 24.24 | 24.24 | 24.24 | 1,356 | +0.21(+0.89%) |
Aug 30, 2012 | 24.14 | 24.14 | 23.81 | 24.03 | 1,574 | -0.29(-1.19%) |
Aug 29, 2012 | 24.16 | 24.32 | 24.05 | 24.32 | 1,639 | +0.09(+0.38%) |
Aug 27, 2012 | 24.35 | 24.35 | 24.20 | 24.23 | 518 | +0.00(+0.01%) |
Aug 24, 2012 | 24.25 | 24.25 | 24.23 | 24.23 | 2,985 | -0.04(-0.16%) |
Aug 23, 2012 | 24.47 | 24.47 | 24.26 | 24.26 | 2,716 | -0.20(-0.83%) |
Aug 22, 2012 | 24.25 | 24.48 | 24.25 | 24.47 | 3,697 | -0.15(-0.60%) |
Aug 21, 2012 | 24.61 | 24.61 | 24.61 | 24.61 | 305 | +0.34(+1.40%) |
Aug 20, 2012 | 24.30 | 24.30 | 24.09 | 24.27 | 2,692 | +0.10(+0.42%) |
Aug 17, 2012 | 24.28 | 24.28 | 24.17 | 24.17 | 1,219 | +0.12(+0.50%) |
Aug 16, 2012 | 24.05 | 24.21 | 24.00 | 24.05 | 11,791 | +0.13(+0.55%) |
Aug 15, 2012 | 24.05 | 24.05 | 23.92 | 23.92 | 473 | -0.05(-0.22%) |
Aug 14, 2012 | 24.10 | 24.10 | 23.94 | 23.97 | 3,112 | +0.06(+0.25%) |
Aug 13, 2012 | 23.81 | 23.91 | 23.81 | 23.91 | 610 | +0.08(+0.32%) |
Aug 10, 2012 | 23.81 | 23.84 | 23.81 | 23.84 | 1,550 | +0.03(+0.14%) |
Aug 09, 2012 | 23.97 | 23.97 | 23.80 | 23.80 | 868 | -0.03(-0.12%) |
Aug 08, 2012 | 23.83 | 23.83 | 23.83 | 23.83 | 208 | -0.10(-0.40%) |
Aug 07, 2012 | 23.94 | 24.04 | 23.88 | 23.93 | 3,085 | +0.23(+0.98%) |
Aug 06, 2012 | 23.69 | 23.87 | 23.69 | 23.70 | 1,511 | +0.16(+0.68%) |
Aug 03, 2012 | 23.35 | 23.54 | 23.35 | 23.54 | 723 | +0.48(+2.08%) |
Aug 02, 2012 | 23.04 | 23.06 | 22.94 | 23.06 | 1,603 | -0.22(-0.95%) |
Aug 01, 2012 | 23.54 | 23.54 | 23.21 | 23.28 | 1,020 | -0.04(-0.16%) |
Jul 31, 2012 | 23.32 | 23.34 | 23.32 | 23.32 | 1,848 | -0.02(-0.09%) |
Jul 30, 2012 | 23.36 | 23.46 | 23.30 | 23.34 | 4,837 | -0.28(-1.19%) |
Jul 27, 2012 | 23.18 | 23.62 | 23.18 | 23.62 | 1,943 | +0.51(+2.21%) |
Jul 26, 2012 | 23.11 | 23.11 | 23.11 | 23.11 | 135 | +0.81(+3.64%) |
Jul 24, 2012 | 22.39 | 22.30 | 22.30 | 22.30 | 4,342 | -0.37(-1.63%) |
Jul 23, 2012 | 22.53 | 22.68 | 22.51 | 22.67 | 2,688 | -0.57(-2.44%) |
Jul 20, 2012 | 23.24 | 23.24 | 23.24 | 23.24 | 879 | -0.19(-0.82%) |
Jul 19, 2012 | 23.43 | 23.43 | 23.43 | 23.43 | 271 | +0.18(+0.77%) |
Jul 18, 2012 | 23.04 | 23.25 | 23.04 | 23.25 | 1,146 | -0.05(-0.20%) |
Jul 17, 2012 | 22.96 | 23.30 | 22.96 | 23.30 | 909 | +0.15(+0.67%) |
Jul 16, 2012 | 23.14 | 23.14 | 23.14 | 23.14 | 1,601 | +0.03(+0.13%) |
Jul 13, 2012 | 23.10 | 23.11 | 23.10 | 23.11 | 833 | -0.06(-0.26%) |
Jul 11, 2012 | 23.09 | 23.17 | 23.17 | 23.17 | 814 | -0.14(-0.60%) |
Jul 10, 2012 | 23.32 | 23.32 | 23.31 | 23.31 | 271 | +0.21(+0.89%) |
Jul 09, 2012 | 23.14 | 23.19 | 23.10 | 23.10 | 530 | -0.16(-0.70%) |
Jul 06, 2012 | 23.37 | 23.37 | 23.27 | 23.27 | 1,329 | -0.27(-1.13%) |
Jul 05, 2012 | 23.45 | 23.59 | 23.45 | 23.53 | 2,407 | -0.21(-0.90%) |
Jul 03, 2012 | 23.74 | 23.74 | 23.74 | 23.74 | 271 | +0.11(+0.47%) |