Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.03 | 25.05 | 24.72 | 24.76 | 3,282 | +0.20(+0.82%) |
Oct 26, 2012 | 24.55 | 24.56 | 24.56 | 24.56 | 1,802 | -0.14(-0.57%) |
Oct 25, 2012 | 24.64 | 24.74 | 24.64 | 24.70 | 1,132 | +0.08(+0.32%) |
Oct 24, 2012 | 24.70 | 24.70 | 24.62 | 24.62 | 450 | -0.03(-0.11%) |
Oct 23, 2012 | 24.78 | 24.78 | 24.64 | 24.64 | 225 | -0.61(-2.42%) |
Oct 19, 2012 | 25.58 | 25.58 | 25.18 | 25.25 | 761 | -0.84(-3.23%) |
Oct 18, 2012 | 26.00 | 26.10 | 26.00 | 26.10 | 1,022 | +0.11(+0.44%) |
Oct 17, 2012 | 26.06 | 26.06 | 25.98 | 25.98 | 511 | +0.11(+0.42%) |
Oct 16, 2012 | 25.68 | 25.88 | 25.68 | 25.88 | 610 | +0.25(+0.97%) |
Oct 15, 2012 | 25.46 | 25.64 | 25.46 | 25.63 | 1,149 | +0.05(+0.21%) |
Oct 12, 2012 | 25.59 | 25.59 | 25.57 | 25.57 | 2,455 | +0.11(+0.42%) |
Oct 11, 2012 | 25.51 | 25.74 | 25.47 | 25.47 | 4,393 | -0.12(-0.46%) |
Oct 09, 2012 | 25.98 | 25.58 | 25.58 | 25.58 | 1,351 | -0.44(-1.70%) |
Oct 08, 2012 | 26.02 | 26.03 | 26.02 | 26.03 | 2,027 | +0.02(+0.07%) |
Oct 04, 2012 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | +0.15(+0.58%) |
Oct 03, 2012 | 25.95 | 25.96 | 25.81 | 25.86 | 2,621 | -0.05(-0.21%) |
Oct 02, 2012 | 25.91 | 25.91 | 25.83 | 25.91 | 901 | +0.36(+1.42%) |
Oct 01, 2012 | 25.76 | 25.91 | 25.55 | 25.55 | 1,569 | +0.04(+0.17%) |
Sep 28, 2012 | 25.74 | 25.74 | 25.51 | 25.51 | 788 | -0.44(-1.69%) |
Sep 27, 2012 | 25.73 | 25.94 | 25.73 | 25.94 | 10,881 | +0.48(+1.87%) |
Sep 26, 2012 | 25.49 | 25.65 | 25.47 | 25.47 | 1,815 | -0.36(-1.41%) |
Sep 25, 2012 | 26.28 | 26.28 | 25.83 | 25.83 | 1,481 | -0.33(-1.26%) |
Sep 24, 2012 | 26.05 | 26.35 | 26.05 | 26.16 | 799 | -0.29(-1.10%) |
Sep 21, 2012 | 26.46 | 26.69 | 26.45 | 26.45 | 7,749 | +0.12(+0.44%) |
Sep 20, 2012 | 26.28 | 26.34 | 26.28 | 26.34 | 334 | -0.17(-0.64%) |
Sep 18, 2012 | 26.52 | 26.51 | 26.51 | 26.51 | 4,844 | -0.10(-0.37%) |
Sep 17, 2012 | 26.69 | 26.69 | 26.60 | 26.60 | 563 | -0.23(-0.86%) |
Sep 14, 2012 | 26.75 | 27.04 | 26.75 | 26.83 | 1,746 | +0.43(+1.61%) |
Sep 13, 2012 | 26.08 | 26.42 | 26.08 | 26.41 | 2,726 | +0.30(+1.16%) |
Sep 12, 2012 | 26.11 | 26.11 | 26.11 | 26.11 | 563 | +0.34(+1.31%) |
Sep 11, 2012 | 25.77 | 25.77 | 25.77 | 25.77 | 128 | -0.04(-0.17%) |
Sep 10, 2012 | 25.85 | 26.00 | 25.79 | 25.81 | 2,367 | +0.06(+0.24%) |
Sep 07, 2012 | 25.74 | 25.80 | 25.74 | 25.75 | 1,126 | +0.33(+1.29%) |
Sep 06, 2012 | 25.06 | 25.42 | 25.06 | 25.42 | 1,322 | +0.64(+2.58%) |
Sep 05, 2012 | 24.86 | 24.88 | 24.78 | 24.78 | 914 | +0.05(+0.22%) |
Sep 04, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 433 | -0.02(-0.07%) |
Aug 31, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 225 | -0.26(-1.03%) |
Aug 27, 2012 | 24.95 | 25.01 | 25.01 | 25.01 | 337 | +0.05(+0.21%) |
Aug 23, 2012 | 24.95 | 24.95 | 24.95 | 24.95 | 450 | -0.17(-0.67%) |
Aug 22, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 2,253 | -0.05(-0.21%) |
Aug 21, 2012 | 25.40 | 25.40 | 25.17 | 25.17 | 5,194 | +0.11(+0.43%) |
Aug 20, 2012 | 25.13 | 25.13 | 25.07 | 25.07 | 788 | -0.18(-0.70%) |
Aug 17, 2012 | 25.17 | 25.35 | 25.17 | 25.25 | 1,384 | +0.04(+0.18%) |
Aug 16, 2012 | 25.03 | 25.20 | 25.03 | 25.20 | 1,982 | +0.45(+1.83%) |
Aug 15, 2012 | 24.75 | 24.75 | 24.67 | 24.75 | 1,796 | +0.07(+0.28%) |
Aug 14, 2012 | 24.68 | 24.68 | 24.68 | 24.68 | 394 | +0.07(+0.28%) |
Aug 13, 2012 | 24.56 | 24.63 | 24.56 | 24.61 | 1,639 | -0.09(-0.35%) |
Aug 10, 2012 | 24.70 | 24.70 | 24.70 | 24.70 | 225 | +0.05(+0.22%) |
Aug 09, 2012 | 24.63 | 24.64 | 24.63 | 24.64 | 450 | +0.01(+0.04%) |
Aug 08, 2012 | 24.56 | 24.63 | 24.56 | 24.63 | 225 | -0.22(-0.89%) |
Aug 07, 2012 | 24.84 | 24.86 | 24.78 | 24.86 | 788 | +0.16(+0.65%) |
Aug 06, 2012 | 24.56 | 24.70 | 24.56 | 24.70 | 1,233 | +0.46(+1.91%) |
Aug 03, 2012 | 23.98 | 24.28 | 23.98 | 24.23 | 3,675 | +0.85(+3.64%) |
Aug 02, 2012 | 23.55 | 23.55 | 23.38 | 23.38 | 820 | -0.23(-0.98%) |