Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.17 | 25.19 | 25.05 | 25.09 | 59,486 | -0.19(-0.75%) |
Sep 27, 2012 | 25.11 | 25.33 | 25.03 | 25.29 | 31,951 | +0.35(+1.41%) |
Sep 26, 2012 | 25.00 | 25.02 | 24.82 | 24.93 | 57,565 | -0.23(-0.90%) |
Sep 25, 2012 | 25.43 | 25.48 | 25.10 | 25.16 | 73,676 | -0.23(-0.92%) |
Sep 24, 2012 | 25.31 | 25.43 | 25.31 | 25.39 | 96,660 | -0.10(-0.39%) |
Sep 21, 2012 | 25.77 | 25.77 | 25.49 | 25.49 | 36,553 | -0.10(-0.41%) |
Sep 20, 2012 | 25.44 | 25.60 | 25.34 | 25.60 | 213,961 | -0.14(-0.55%) |
Sep 19, 2012 | 25.66 | 25.77 | 25.66 | 25.74 | 150,131 | +0.13(+0.50%) |
Sep 18, 2012 | 25.59 | 25.65 | 25.54 | 25.61 | 61,274 | -0.07(-0.27%) |
Sep 17, 2012 | 25.88 | 25.88 | 25.68 | 25.68 | 35,238 | -0.17(-0.65%) |
Sep 14, 2012 | 25.78 | 26.02 | 25.78 | 25.85 | 56,212 | +0.36(+1.41%) |
Sep 13, 2012 | 24.81 | 25.49 | 24.81 | 25.49 | 213,450 | +0.59(+2.38%) |
Sep 12, 2012 | 24.84 | 24.95 | 24.83 | 24.90 | 121,812 | +0.00(+0.00%) |
Sep 11, 2012 | 24.81 | 24.93 | 24.81 | 24.90 | 37,501 | +0.17(+0.68%) |
Sep 10, 2012 | 24.78 | 24.91 | 24.70 | 24.73 | 72,976 | -0.11(-0.45%) |
Sep 07, 2012 | 24.57 | 24.85 | 24.57 | 24.84 | 75,717 | +0.51(+2.11%) |
Sep 06, 2012 | 24.05 | 24.36 | 24.05 | 24.33 | 50,042 | +0.61(+2.56%) |
Sep 05, 2012 | 23.68 | 23.76 | 23.68 | 23.72 | 74,581 | -0.06(-0.24%) |
Sep 04, 2012 | 23.73 | 23.78 | 23.70 | 23.78 | 83,862 | -0.09(-0.38%) |
Aug 31, 2012 | 23.78 | 23.93 | 23.67 | 23.87 | 41,866 | +0.22(+0.92%) |
Aug 30, 2012 | 23.75 | 23.75 | 23.61 | 23.65 | 159,677 | -0.32(-1.35%) |
Aug 29, 2012 | 23.95 | 24.05 | 23.88 | 23.97 | 130,524 | -0.09(-0.38%) |
Aug 27, 2012 | 24.24 | 24.24 | 24.07 | 24.07 | 149,761 | -0.09(-0.38%) |
Aug 24, 2012 | 24.07 | 24.20 | 24.07 | 24.16 | 10,407 | -0.01(-0.03%) |
Aug 23, 2012 | 24.40 | 24.40 | 24.14 | 24.16 | 107,444 | -0.23(-0.95%) |
Aug 22, 2012 | 24.16 | 24.40 | 24.12 | 24.40 | 101,967 | +0.09(+0.38%) |
Aug 21, 2012 | 24.50 | 24.57 | 24.25 | 24.31 | 73,558 | +0.01(+0.06%) |
Aug 20, 2012 | 24.21 | 24.29 | 24.11 | 24.29 | 58,185 | -0.06(-0.26%) |
Aug 17, 2012 | 24.32 | 24.37 | 24.29 | 24.36 | 134,289 | -0.08(-0.32%) |
Aug 16, 2012 | 24.30 | 24.44 | 24.28 | 24.43 | 84,993 | +0.33(+1.37%) |
Aug 15, 2012 | 24.04 | 24.14 | 24.03 | 24.10 | 43,129 | -0.02(-0.09%) |
Aug 14, 2012 | 24.26 | 24.26 | 24.09 | 24.12 | 30,405 | +0.02(+0.09%) |
Aug 13, 2012 | 24.19 | 24.19 | 24.02 | 24.10 | 55,931 | -0.11(-0.47%) |
Aug 10, 2012 | 24.06 | 24.21 | 24.06 | 24.21 | 90,466 | +0.01(+0.06%) |
Aug 09, 2012 | 24.24 | 24.24 | 24.13 | 24.20 | 49,446 | +0.12(+0.50%) |
Aug 08, 2012 | 24.08 | 24.19 | 24.07 | 24.08 | 99,078 | +0.03(+0.12%) |
Aug 07, 2012 | 24.04 | 24.12 | 24.04 | 24.05 | 70,049 | +0.28(+1.19%) |
Aug 06, 2012 | 23.78 | 23.83 | 23.77 | 23.77 | 27,740 | +0.16(+0.66%) |
Aug 03, 2012 | 23.57 | 23.69 | 23.57 | 23.61 | 86,569 | +0.51(+2.20%) |
Aug 02, 2012 | 23.21 | 23.21 | 22.95 | 23.11 | 98,636 | -0.39(-1.68%) |
Aug 01, 2012 | 23.53 | 23.54 | 23.50 | 23.50 | 7,605 | +0.04(+0.18%) |
Jul 31, 2012 | 23.50 | 23.58 | 23.46 | 23.46 | 72,959 | -0.23(-0.98%) |
Jul 30, 2012 | 23.62 | 23.70 | 23.62 | 23.69 | 9,256 | -0.01(-0.03%) |
Jul 27, 2012 | 23.47 | 23.70 | 23.45 | 23.70 | 130,893 | +0.44(+1.91%) |
Jul 26, 2012 | 23.07 | 23.26 | 23.07 | 23.26 | 37,230 | +0.47(+2.04%) |
Jul 25, 2012 | 22.71 | 22.90 | 22.69 | 22.79 | 331,505 | +0.14(+0.62%) |
Jul 24, 2012 | 22.95 | 22.95 | 22.54 | 22.65 | 51,237 | -0.31(-1.35%) |
Jul 23, 2012 | 22.88 | 22.97 | 22.73 | 22.96 | 77,077 | -0.48(-2.04%) |
Jul 20, 2012 | 23.40 | 23.46 | 23.37 | 23.44 | 146,149 | -0.18(-0.78%) |
Jul 19, 2012 | 23.48 | 23.66 | 23.48 | 23.62 | 26,023 | +0.16(+0.69%) |
Jul 18, 2012 | 23.39 | 23.48 | 23.39 | 23.46 | 37,779 | +0.12(+0.51%) |
Jul 17, 2012 | 23.33 | 23.39 | 23.07 | 23.34 | 238,385 | +0.19(+0.82%) |
Jul 16, 2012 | 23.02 | 23.21 | 22.99 | 23.15 | 69,000 | +0.04(+0.18%) |
Jul 13, 2012 | 23.03 | 23.16 | 23.03 | 23.11 | 14,865 | +0.25(+1.11%) |
Jul 12, 2012 | 22.64 | 22.88 | 22.62 | 22.85 | 93,752 | -0.08(-0.34%) |
Jul 11, 2012 | 22.93 | 23.06 | 22.93 | 22.93 | 82,700 | +0.04(+0.18%) |
Jul 10, 2012 | 23.13 | 23.14 | 22.80 | 22.89 | 220,640 | -0.23(-0.98%) |
Jul 09, 2012 | 23.07 | 23.15 | 23.01 | 23.11 | 83,081 | -0.16(-0.70%) |
Jul 06, 2012 | 23.40 | 23.40 | 23.19 | 23.28 | 93,758 | -0.39(-1.67%) |
Jul 05, 2012 | 23.69 | 23.74 | 23.59 | 23.67 | 101,320 | -0.10(-0.42%) |
Jul 03, 2012 | 23.66 | 23.83 | 23.66 | 23.77 | 928,826 | +0.40(+1.73%) |