Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.91 | 24.02 | 23.45 | 23.98 | 17,670 | +0.05(+0.23%) |
Oct 26, 2012 | 23.95 | 23.93 | 23.93 | 23.93 | 1,500 | -0.25(-1.03%) |
Oct 25, 2012 | 24.15 | 24.30 | 24.05 | 24.17 | 1,750 | -0.04(-0.15%) |
Oct 24, 2012 | 24.00 | 24.45 | 24.00 | 24.21 | 20,437 | +0.36(+1.51%) |
Oct 23, 2012 | 23.83 | 23.97 | 23.70 | 23.85 | 4,270 | -0.15(-0.62%) |
Oct 19, 2012 | 23.95 | 24.02 | 23.95 | 24.00 | 2,178 | +0.26(+1.09%) |
Oct 18, 2012 | 23.72 | 24.64 | 23.69 | 23.74 | 5,249 | +0.20(+0.85%) |
Oct 17, 2012 | 23.39 | 23.54 | 23.39 | 23.54 | 1,364 | +0.19(+0.81%) |
Oct 16, 2012 | 23.47 | 23.52 | 23.24 | 23.35 | 4,859 | +0.10(+0.43%) |
Oct 15, 2012 | 23.53 | 23.53 | 23.25 | 23.25 | 3,800 | -0.38(-1.61%) |
Oct 12, 2012 | 24.03 | 24.04 | 23.53 | 23.63 | 6,900 | -0.63(-2.60%) |
Oct 11, 2012 | 24.05 | 24.36 | 23.99 | 24.26 | 2,800 | +0.45(+1.88%) |
Oct 10, 2012 | 23.80 | 23.98 | 23.76 | 23.81 | 825 | +0.00(+0.02%) |
Oct 09, 2012 | 23.81 | 23.89 | 23.81 | 23.81 | 2,600 | +0.16(+0.67%) |
Oct 08, 2012 | 23.69 | 23.80 | 23.65 | 23.65 | 1,100 | -0.02(-0.08%) |
Oct 05, 2012 | 23.71 | 23.71 | 23.67 | 23.67 | 552 | -0.20(-0.86%) |
Oct 04, 2012 | 24.11 | 24.11 | 23.87 | 23.87 | 1,237 | +0.00(+0.02%) |
Oct 03, 2012 | 23.74 | 23.92 | 23.70 | 23.87 | 5,652 | -0.15(-0.62%) |
Oct 02, 2012 | 23.90 | 24.02 | 23.80 | 24.02 | 1,600 | +0.04(+0.17%) |
Oct 01, 2012 | 24.39 | 24.43 | 23.98 | 23.98 | 11,552 | -0.50(-2.04%) |
Sep 28, 2012 | 24.04 | 24.61 | 24.02 | 24.48 | 12,500 | +1.00(+4.26%) |
Sep 27, 2012 | 23.81 | 23.86 | 23.42 | 23.48 | 10,852 | -0.44(-1.84%) |
Sep 26, 2012 | 24.16 | 24.17 | 23.82 | 23.92 | 15,032 | -0.41(-1.69%) |
Sep 25, 2012 | 24.48 | 24.49 | 24.20 | 24.33 | 2,263 | -0.28(-1.14%) |
Sep 24, 2012 | 24.41 | 24.61 | 24.20 | 24.61 | 13,564 | -0.09(-0.36%) |
Sep 21, 2012 | 24.49 | 24.70 | 24.42 | 24.70 | 17,455 | +0.56(+2.32%) |
Sep 20, 2012 | 24.21 | 24.47 | 24.08 | 24.14 | 4,820 | -0.03(-0.12%) |
Sep 19, 2012 | 24.19 | 24.19 | 24.10 | 24.17 | 2,900 | +0.32(+1.34%) |
Sep 18, 2012 | 24.27 | 24.40 | 23.85 | 23.85 | 10,000 | -0.49(-2.01%) |
Sep 17, 2012 | 24.92 | 24.92 | 24.25 | 24.34 | 32,027 | -1.02(-4.00%) |
Sep 14, 2012 | 25.09 | 25.38 | 25.07 | 25.35 | 23,251 | +0.60(+2.44%) |
Sep 13, 2012 | 24.88 | 25.37 | 24.51 | 24.75 | 15,611 | +0.23(+0.94%) |
Sep 12, 2012 | 24.25 | 24.52 | 24.12 | 24.52 | 5,000 | +0.18(+0.73%) |
Sep 11, 2012 | 24.45 | 24.60 | 24.30 | 24.34 | 4,275 | -0.10(-0.40%) |
Sep 10, 2012 | 24.86 | 24.86 | 24.42 | 24.44 | 19,564 | -0.28(-1.13%) |
Sep 07, 2012 | 24.45 | 24.89 | 24.45 | 24.72 | 10,576 | +0.23(+0.92%) |
Sep 06, 2012 | 24.15 | 24.51 | 24.15 | 24.49 | 2,255 | +0.51(+2.12%) |
Sep 05, 2012 | 24.29 | 24.29 | 23.94 | 23.98 | 2,885 | -0.55(-2.26%) |
Sep 04, 2012 | 24.50 | 24.54 | 24.36 | 24.54 | 553 | -0.05(-0.20%) |
Aug 31, 2012 | 24.55 | 24.59 | 24.26 | 24.59 | 13,879 | -0.40(-1.60%) |
Aug 30, 2012 | 24.71 | 24.99 | 24.64 | 24.99 | 8,887 | +0.12(+0.48%) |
Aug 29, 2012 | 24.32 | 24.87 | 24.32 | 24.87 | 2,660 | +0.70(+2.90%) |
Aug 27, 2012 | 24.29 | 24.40 | 24.17 | 24.17 | 8,734 | -0.14(-0.58%) |
Aug 24, 2012 | 24.60 | 24.68 | 24.31 | 24.31 | 2,480 | -0.15(-0.61%) |
Aug 23, 2012 | 25.00 | 25.05 | 24.45 | 24.46 | 3,690 | -0.70(-2.78%) |
Aug 22, 2012 | 24.90 | 25.16 | 24.77 | 25.16 | 2,941 | -0.14(-0.55%) |
Aug 21, 2012 | 24.81 | 25.30 | 24.81 | 25.30 | 8,450 | +0.51(+2.06%) |
Aug 20, 2012 | 24.30 | 24.79 | 24.30 | 24.79 | 1,600 | +0.50(+2.06%) |
Aug 17, 2012 | 24.28 | 24.50 | 24.28 | 24.29 | 3,120 | +0.11(+0.45%) |
Aug 16, 2012 | 24.03 | 24.23 | 24.03 | 24.18 | 6,650 | +0.48(+2.03%) |
Aug 15, 2012 | 23.76 | 23.85 | 23.50 | 23.70 | 5,580 | -0.04(-0.17%) |
Aug 14, 2012 | 24.10 | 24.13 | 23.58 | 23.74 | 6,001 | -0.32(-1.33%) |
Aug 13, 2012 | 24.42 | 24.42 | 23.55 | 24.06 | 4,841 | -0.80(-3.22%) |
Aug 10, 2012 | 24.83 | 25.04 | 24.54 | 24.86 | 20,370 | -0.39(-1.54%) |
Aug 09, 2012 | 24.98 | 25.25 | 24.96 | 25.25 | 4,246 | +0.60(+2.43%) |
Aug 08, 2012 | 24.45 | 24.77 | 24.38 | 24.65 | 6,230 | -0.15(-0.60%) |
Aug 07, 2012 | 24.80 | 24.80 | 24.50 | 24.80 | 3,115 | -0.03(-0.12%) |
Aug 06, 2012 | 24.51 | 24.83 | 24.40 | 24.83 | 7,534 | +0.08(+0.33%) |
Aug 03, 2012 | 24.31 | 24.90 | 24.31 | 24.75 | 20,396 | +0.82(+3.42%) |
Aug 02, 2012 | 24.11 | 24.22 | 23.84 | 23.93 | 28,605 | -0.65(-2.64%) |