Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.39 | 23.74 | 23.16 | 23.54 | 6,632 | +0.05(+0.21%) |
Oct 26, 2012 | 23.62 | 23.49 | 23.49 | 23.49 | 4,714 | -0.00(-0.01%) |
Oct 25, 2012 | 23.54 | 23.54 | 23.47 | 23.50 | 17,337 | +0.01(+0.06%) |
Oct 24, 2012 | 23.53 | 23.53 | 23.48 | 23.48 | 5,967 | -0.05(-0.21%) |
Oct 23, 2012 | 23.55 | 23.55 | 23.51 | 23.53 | 8,242 | -0.05(-0.20%) |
Oct 19, 2012 | 23.62 | 23.62 | 23.58 | 23.58 | 14,758 | -0.04(-0.15%) |
Oct 18, 2012 | 23.59 | 23.63 | 23.59 | 23.62 | 4,767 | -0.03(-0.11%) |
Oct 17, 2012 | 23.66 | 23.66 | 23.63 | 23.64 | 7,167 | +0.01(+0.04%) |
Oct 16, 2012 | 23.65 | 23.65 | 23.63 | 23.63 | 8,980 | +0.00(+0.02%) |
Oct 15, 2012 | 23.54 | 23.71 | 23.54 | 23.63 | 12,507 | -0.02(-0.09%) |
Oct 12, 2012 | 23.59 | 23.70 | 23.59 | 23.65 | 2,941 | -0.03(-0.11%) |
Oct 11, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 2,147 | +0.04(+0.15%) |
Oct 10, 2012 | 23.66 | 23.66 | 23.61 | 23.64 | 3,042 | -0.01(-0.04%) |
Oct 09, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 1,169 | -0.02(-0.09%) |
Oct 08, 2012 | 23.67 | 23.67 | 23.67 | 23.67 | 504 | -0.02(-0.07%) |
Oct 05, 2012 | 23.71 | 23.72 | 23.68 | 23.69 | 2,288 | -0.03(-0.13%) |
Oct 04, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 163 | +0.03(+0.11%) |
Oct 03, 2012 | 23.72 | 23.73 | 23.70 | 23.70 | 2,751 | -0.01(-0.05%) |
Oct 02, 2012 | 23.70 | 23.71 | 23.70 | 23.71 | 5,281 | +0.05(+0.20%) |
Oct 01, 2012 | 23.75 | 23.77 | 23.66 | 23.66 | 142,995 | -0.03(-0.14%) |
Sep 28, 2012 | 23.68 | 23.72 | 23.68 | 23.69 | 1,849 | -0.01(-0.03%) |
Sep 27, 2012 | 23.61 | 23.76 | 23.61 | 23.70 | 6,153 | +0.03(+0.13%) |
Sep 26, 2012 | 23.76 | 23.76 | 23.65 | 23.67 | 6,370 | -0.00(-0.02%) |
Sep 25, 2012 | 23.52 | 23.71 | 23.52 | 23.67 | 10,541 | -0.00(-0.00%) |
Sep 24, 2012 | 23.77 | 23.77 | 23.65 | 23.67 | 13,616 | -0.00(-0.01%) |
Sep 21, 2012 | 23.78 | 23.78 | 23.68 | 23.68 | 9,294 | +0.01(+0.03%) |
Sep 20, 2012 | 23.67 | 23.67 | 23.61 | 23.67 | 7,503 | +0.00(+0.01%) |
Sep 19, 2012 | 23.76 | 23.76 | 23.64 | 23.67 | 13,301 | -0.01(-0.05%) |
Sep 18, 2012 | 23.62 | 23.68 | 23.62 | 23.68 | 5,586 | +0.04(+0.17%) |
Sep 17, 2012 | 23.68 | 23.68 | 23.64 | 23.64 | 3,176 | -0.01(-0.06%) |
Sep 14, 2012 | 23.80 | 23.80 | 23.61 | 23.65 | 5,830 | -0.03(-0.12%) |
Sep 13, 2012 | 23.57 | 23.68 | 23.56 | 23.68 | 30,192 | +0.08(+0.35%) |
Sep 12, 2012 | 23.62 | 23.62 | 23.55 | 23.60 | 7,218 | -0.03(-0.13%) |
Sep 11, 2012 | 23.62 | 23.63 | 23.62 | 23.63 | 4,284 | +0.01(+0.05%) |
Sep 10, 2012 | 23.59 | 23.62 | 23.58 | 23.62 | 11,459 | +0.00(+0.01%) |
Sep 07, 2012 | 23.62 | 23.64 | 23.62 | 23.62 | 6,959 | +0.06(+0.26%) |
Sep 06, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 685 | +0.02(+0.08%) |
Sep 05, 2012 | 23.58 | 23.59 | 23.53 | 23.54 | 35,448 | -0.05(-0.23%) |
Sep 04, 2012 | 23.59 | 23.59 | 23.52 | 23.59 | 68,891 | +0.04(+0.15%) |
Aug 31, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 112 | +0.08(+0.34%) |
Aug 30, 2012 | 23.53 | 23.53 | 23.47 | 23.47 | 2,461 | -0.06(-0.27%) |
Aug 29, 2012 | 23.50 | 23.54 | 23.49 | 23.54 | 3,440 | -0.01(-0.04%) |
Aug 27, 2012 | 23.60 | 23.60 | 23.52 | 23.54 | 3,159 | +0.00(+0.00%) |
Aug 24, 2012 | 23.54 | 23.54 | 23.52 | 23.54 | 1,757 | +0.06(+0.27%) |
Aug 22, 2012 | 23.47 | 23.48 | 23.48 | 23.48 | 2,694 | +0.04(+0.15%) |
Aug 21, 2012 | 23.42 | 23.46 | 23.42 | 23.45 | 9,234 | +0.02(+0.08%) |
Aug 20, 2012 | 23.39 | 23.43 | 23.39 | 23.43 | 4,265 | +0.03(+0.11%) |
Aug 17, 2012 | 23.39 | 23.40 | 23.38 | 23.40 | 6,242 | +0.01(+0.04%) |
Aug 16, 2012 | 23.41 | 23.87 | 23.36 | 23.39 | 24,352 | +0.03(+0.11%) |
Aug 15, 2012 | 23.41 | 23.41 | 23.35 | 23.37 | 11,565 | -0.03(-0.11%) |
Aug 14, 2012 | 23.44 | 23.44 | 23.39 | 23.39 | 4,169 | -0.07(-0.30%) |
Aug 13, 2012 | 23.49 | 23.68 | 23.46 | 23.46 | 23,397 | +0.00(+0.00%) |
Aug 10, 2012 | 23.46 | 23.47 | 23.44 | 23.46 | 14,304 | +0.05(+0.21%) |
Aug 09, 2012 | 23.40 | 23.47 | 23.39 | 23.41 | 11,881 | -0.04(-0.19%) |
Aug 08, 2012 | 23.49 | 23.49 | 23.35 | 23.46 | 6,409 | -0.03(-0.14%) |
Aug 07, 2012 | 23.54 | 23.59 | 23.35 | 23.49 | 227,413 | -0.03(-0.11%) |
Aug 06, 2012 | 23.52 | 23.63 | 23.52 | 23.52 | 344,862 | +0.02(+0.08%) |
Aug 03, 2012 | 23.51 | 23.90 | 23.46 | 23.50 | 29,857 | -0.02(-0.08%) |
Aug 02, 2012 | 23.46 | 23.62 | 23.43 | 23.52 | 37,324 | -0.06(-0.26%) |