Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.85 | 25.92 | 25.82 | 25.83 | 82,021 | -0.01(-0.03%) |
Oct 26, 2012 | 25.79 | 25.84 | 25.84 | 25.84 | 89,373 | +0.05(+0.20%) |
Oct 25, 2012 | 25.78 | 25.79 | 25.74 | 25.79 | 55,246 | -0.04(-0.17%) |
Oct 24, 2012 | 25.82 | 25.84 | 25.79 | 25.83 | 75,404 | -0.01(-0.03%) |
Oct 23, 2012 | 25.85 | 25.85 | 25.74 | 25.84 | 130,069 | +0.00(+0.00%) |
Oct 19, 2012 | 25.84 | 25.84 | 25.78 | 25.84 | 65,509 | +0.03(+0.11%) |
Oct 18, 2012 | 25.85 | 25.86 | 25.77 | 25.81 | 69,217 | -0.04(-0.14%) |
Oct 17, 2012 | 25.97 | 25.97 | 25.81 | 25.85 | 85,359 | -0.01(-0.06%) |
Oct 16, 2012 | 25.86 | 25.88 | 25.82 | 25.86 | 54,145 | -0.01(-0.03%) |
Oct 15, 2012 | 25.92 | 25.92 | 25.82 | 25.87 | 73,211 | +0.02(+0.09%) |
Oct 12, 2012 | 25.79 | 25.85 | 25.79 | 25.85 | 34,155 | +0.04(+0.17%) |
Oct 11, 2012 | 25.79 | 25.82 | 25.76 | 25.80 | 63,820 | +0.01(+0.06%) |
Oct 10, 2012 | 25.75 | 25.80 | 25.68 | 25.79 | 39,411 | +0.01(+0.03%) |
Oct 09, 2012 | 25.77 | 25.79 | 25.71 | 25.78 | 362,298 | -0.01(-0.06%) |
Oct 08, 2012 | 25.69 | 25.80 | 25.68 | 25.79 | 35,513 | +0.06(+0.23%) |
Oct 05, 2012 | 25.72 | 25.78 | 25.71 | 25.74 | 84,930 | -0.04(-0.14%) |
Oct 04, 2012 | 25.77 | 25.77 | 25.72 | 25.77 | 57,506 | +0.01(+0.06%) |
Oct 03, 2012 | 25.70 | 25.77 | 25.70 | 25.76 | 60,389 | +0.02(+0.09%) |
Oct 02, 2012 | 25.70 | 25.74 | 25.70 | 25.74 | 39,646 | +0.00(+0.00%) |
Oct 01, 2012 | 25.71 | 25.75 | 25.65 | 25.74 | 50,697 | -0.02(-0.09%) |
Sep 28, 2012 | 25.70 | 25.79 | 25.68 | 25.76 | 55,438 | +0.01(+0.06%) |
Sep 27, 2012 | 25.66 | 25.74 | 25.65 | 25.74 | 122,349 | +0.03(+0.11%) |
Sep 26, 2012 | 25.69 | 25.71 | 25.64 | 25.71 | 44,155 | +0.05(+0.20%) |
Sep 25, 2012 | 25.65 | 25.68 | 25.62 | 25.66 | 25,395 | +0.04(+0.15%) |
Sep 24, 2012 | 25.67 | 25.68 | 25.61 | 25.62 | 163,483 | -0.04(-0.15%) |
Sep 21, 2012 | 25.61 | 25.67 | 25.61 | 25.66 | 35,352 | +0.01(+0.06%) |
Sep 20, 2012 | 25.62 | 25.67 | 25.62 | 25.65 | 33,715 | -0.01(-0.06%) |
Sep 19, 2012 | 25.60 | 25.66 | 25.59 | 25.66 | 42,287 | +0.04(+0.17%) |
Sep 18, 2012 | 25.62 | 25.64 | 25.56 | 25.62 | 65,800 | +0.01(+0.06%) |
Sep 17, 2012 | 25.51 | 25.60 | 25.51 | 25.60 | 22,880 | +0.03(+0.12%) |
Sep 14, 2012 | 25.60 | 25.60 | 25.48 | 25.57 | 72,900 | -0.02(-0.09%) |
Sep 13, 2012 | 25.51 | 25.60 | 25.51 | 25.60 | 58,641 | +0.06(+0.23%) |
Sep 12, 2012 | 25.55 | 25.57 | 25.52 | 25.54 | 47,840 | -0.01(-0.06%) |
Sep 11, 2012 | 25.48 | 25.60 | 25.48 | 25.55 | 53,330 | +0.04(+0.14%) |
Sep 10, 2012 | 25.55 | 25.57 | 25.50 | 25.51 | 29,804 | -0.04(-0.14%) |
Sep 07, 2012 | 25.57 | 25.57 | 25.53 | 25.55 | 40,874 | +0.06(+0.23%) |
Sep 06, 2012 | 25.51 | 25.52 | 25.46 | 25.49 | 39,332 | -0.06(-0.23%) |
Sep 05, 2012 | 25.53 | 25.55 | 25.48 | 25.55 | 95,400 | +0.03(+0.12%) |
Sep 04, 2012 | 25.54 | 25.56 | 25.50 | 25.52 | 28,278 | -0.10(-0.40%) |
Aug 31, 2012 | 25.57 | 25.62 | 25.54 | 25.62 | 46,338 | +0.08(+0.32%) |
Aug 30, 2012 | 25.48 | 25.55 | 25.48 | 25.54 | 58,599 | +0.02(+0.09%) |
Aug 29, 2012 | 25.51 | 25.55 | 25.48 | 25.52 | 33,906 | +0.01(+0.03%) |
Aug 27, 2012 | 25.50 | 25.52 | 25.49 | 25.51 | 36,601 | +0.03(+0.12%) |
Aug 24, 2012 | 25.48 | 25.49 | 25.46 | 25.48 | 52,580 | +0.00(+0.00%) |
Aug 23, 2012 | 25.48 | 25.51 | 25.46 | 25.48 | 235,224 | +0.02(+0.09%) |
Aug 22, 2012 | 25.40 | 25.47 | 25.39 | 25.46 | 232,281 | +0.08(+0.32%) |
Aug 21, 2012 | 25.35 | 25.38 | 25.31 | 25.38 | 46,670 | +0.02(+0.09%) |
Aug 20, 2012 | 25.34 | 25.38 | 25.34 | 25.36 | 39,657 | +0.01(+0.06%) |
Aug 17, 2012 | 25.33 | 25.40 | 25.30 | 25.34 | 31,575 | +0.04(+0.18%) |
Aug 16, 2012 | 25.34 | 25.36 | 25.28 | 25.30 | 44,053 | -0.03(-0.12%) |
Aug 15, 2012 | 25.36 | 25.37 | 25.33 | 25.33 | 50,607 | -0.07(-0.26%) |
Aug 14, 2012 | 25.40 | 25.42 | 25.34 | 25.40 | 57,308 | -0.05(-0.20%) |
Aug 13, 2012 | 25.43 | 25.47 | 25.37 | 25.45 | 84,914 | +0.10(+0.38%) |
Aug 10, 2012 | 25.43 | 25.43 | 25.35 | 25.35 | 31,816 | +0.01(+0.06%) |
Aug 09, 2012 | 25.34 | 25.37 | 25.33 | 25.34 | 68,950 | -0.02(-0.09%) |
Aug 08, 2012 | 25.43 | 25.45 | 25.34 | 25.36 | 73,488 | -0.02(-0.09%) |
Aug 07, 2012 | 25.46 | 25.46 | 25.37 | 25.38 | 203,190 | -0.08(-0.32%) |
Aug 06, 2012 | 25.47 | 25.47 | 25.42 | 25.46 | 52,733 | +0.03(+0.12%) |
Aug 03, 2012 | 25.43 | 25.48 | 25.39 | 25.43 | 120,721 | -0.04(-0.15%) |
Aug 02, 2012 | 25.48 | 25.51 | 25.42 | 25.47 | 71,867 | +0.00(+0.00%) |