Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.50 | 24.53 | 24.21 | 24.21 | 57,857 | -0.33(-1.36%) |
Sep 27, 2012 | 24.02 | 24.74 | 24.02 | 24.54 | 58,099 | +0.46(+1.93%) |
Sep 26, 2012 | 23.97 | 24.60 | 23.85 | 24.08 | 40,792 | +0.18(+0.77%) |
Sep 25, 2012 | 23.91 | 24.29 | 23.69 | 23.89 | 54,907 | -0.05(-0.22%) |
Sep 24, 2012 | 23.75 | 23.98 | 23.66 | 23.94 | 58,235 | +0.19(+0.81%) |
Sep 21, 2012 | 24.88 | 24.88 | 23.75 | 23.75 | 81,414 | +0.29(+1.23%) |
Sep 20, 2012 | 23.49 | 23.64 | 23.30 | 23.46 | 39,015 | -0.06(-0.26%) |
Sep 19, 2012 | 23.62 | 23.71 | 23.45 | 23.52 | 56,791 | -0.11(-0.48%) |
Sep 18, 2012 | 23.86 | 23.88 | 23.48 | 23.64 | 97,722 | -0.17(-0.70%) |
Sep 17, 2012 | 24.05 | 24.05 | 23.58 | 23.80 | 27,344 | -0.30(-1.24%) |
Sep 14, 2012 | 23.96 | 24.32 | 23.96 | 24.10 | 47,804 | +0.29(+1.21%) |
Sep 13, 2012 | 24.16 | 24.22 | 23.69 | 23.81 | 39,501 | -0.26(-1.09%) |
Sep 12, 2012 | 24.12 | 24.49 | 23.91 | 24.08 | 31,257 | +0.10(+0.40%) |
Sep 11, 2012 | 23.09 | 24.11 | 23.09 | 23.98 | 121,096 | +0.81(+3.52%) |
Sep 10, 2012 | 23.34 | 23.40 | 22.92 | 23.16 | 71,520 | -0.14(-0.60%) |
Sep 07, 2012 | 23.56 | 23.76 | 23.23 | 23.30 | 37,542 | -0.11(-0.49%) |
Sep 06, 2012 | 23.37 | 23.78 | 23.22 | 23.42 | 44,667 | +0.25(+1.06%) |
Sep 05, 2012 | 23.09 | 23.55 | 23.09 | 23.17 | 37,899 | +0.09(+0.38%) |
Sep 04, 2012 | 22.87 | 23.67 | 22.73 | 23.09 | 108,978 | +0.33(+1.46%) |
Aug 31, 2012 | 22.98 | 23.06 | 22.74 | 22.75 | 46,116 | -0.13(-0.57%) |
Aug 30, 2012 | 23.52 | 23.63 | 22.83 | 22.88 | 24,142 | -0.88(-3.72%) |
Aug 29, 2012 | 23.27 | 23.80 | 23.17 | 23.77 | 25,563 | +0.93(+4.07%) |
Aug 27, 2012 | 23.17 | 23.17 | 22.59 | 22.84 | 23,710 | -0.34(-1.47%) |
Aug 24, 2012 | 22.59 | 23.28 | 22.59 | 23.18 | 33,640 | +0.39(+1.69%) |
Aug 23, 2012 | 23.01 | 23.03 | 22.66 | 22.80 | 51,978 | -0.26(-1.14%) |
Aug 22, 2012 | 23.30 | 23.43 | 22.91 | 23.06 | 18,631 | -0.38(-1.61%) |
Aug 21, 2012 | 23.35 | 23.92 | 23.35 | 23.44 | 37,229 | +0.13(+0.56%) |
Aug 20, 2012 | 23.49 | 23.58 | 23.23 | 23.30 | 56,919 | -0.30(-1.26%) |
Aug 17, 2012 | 23.72 | 23.80 | 23.46 | 23.60 | 92,063 | -0.04(-0.15%) |
Aug 16, 2012 | 23.66 | 23.75 | 23.49 | 23.64 | 142,156 | -0.10(-0.41%) |
Aug 15, 2012 | 23.48 | 23.79 | 23.48 | 23.73 | 36,479 | +0.12(+0.52%) |