Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.14 | 25.17 | 25.13 | 25.17 | 2,531 | +0.04(+0.16%) |
Sep 27, 2012 | 25.10 | 25.16 | 25.10 | 25.13 | 10,036 | +0.02(+0.08%) |
Sep 26, 2012 | 25.18 | 25.18 | 25.10 | 25.11 | 6,770 | -0.49(-1.91%) |
Sep 25, 2012 | 25.60 | 25.60 | 25.57 | 25.60 | 46,933 | +0.06(+0.23%) |
Sep 24, 2012 | 25.64 | 25.64 | 25.53 | 25.54 | 5,461 | -0.08(-0.31%) |
Sep 21, 2012 | 25.62 | 25.63 | 25.61 | 25.62 | 1,482 | +0.02(+0.06%) |
Sep 20, 2012 | 25.60 | 25.64 | 25.50 | 25.60 | 43,197 | +0.01(+0.06%) |
Sep 19, 2012 | 25.59 | 25.67 | 25.56 | 25.59 | 8,129 | +0.01(+0.04%) |
Sep 18, 2012 | 25.56 | 25.59 | 25.52 | 25.58 | 4,462 | -0.01(-0.04%) |
Sep 17, 2012 | 25.57 | 25.59 | 25.56 | 25.59 | 4,566 | +0.07(+0.27%) |
Sep 14, 2012 | 25.50 | 25.54 | 25.50 | 25.52 | 5,684 | -0.01(-0.03%) |
Sep 13, 2012 | 25.51 | 25.61 | 25.49 | 25.53 | 17,193 | +0.02(+0.08%) |
Sep 12, 2012 | 25.53 | 25.58 | 25.50 | 25.51 | 11,977 | -0.06(-0.23%) |
Sep 11, 2012 | 25.57 | 25.59 | 25.51 | 25.57 | 12,915 | +0.01(+0.06%) |
Sep 10, 2012 | 25.51 | 25.59 | 25.50 | 25.56 | 12,122 | +0.02(+0.06%) |
Sep 07, 2012 | 25.56 | 25.56 | 25.50 | 25.54 | 9,077 | +0.01(+0.04%) |
Sep 06, 2012 | 25.47 | 25.55 | 25.47 | 25.53 | 9,553 | +0.06(+0.24%) |
Sep 05, 2012 | 25.46 | 25.55 | 25.38 | 25.47 | 40,318 | +0.08(+0.31%) |
Sep 04, 2012 | 25.40 | 25.46 | 25.39 | 25.39 | 7,414 | +0.02(+0.08%) |
Aug 31, 2012 | 25.42 | 25.45 | 25.37 | 25.37 | 33,025 | -0.03(-0.12%) |
Aug 30, 2012 | 25.39 | 25.40 | 25.39 | 25.40 | 10,031 | -0.03(-0.12%) |
Aug 29, 2012 | 25.46 | 25.46 | 25.38 | 25.43 | 3,124 | +0.00(+0.00%) |
Aug 27, 2012 | 25.40 | 25.48 | 25.40 | 25.43 | 5,040 | +0.07(+0.28%) |
Aug 24, 2012 | 25.41 | 25.41 | 25.35 | 25.36 | 1,590 | -0.02(-0.08%) |
Aug 23, 2012 | 25.34 | 25.43 | 25.34 | 25.38 | 5,644 | -0.04(-0.16%) |
Aug 22, 2012 | 25.48 | 25.48 | 25.42 | 25.42 | 4,117 | -0.07(-0.27%) |
Aug 21, 2012 | 25.44 | 25.49 | 25.43 | 25.49 | 11,112 | +0.05(+0.20%) |
Aug 20, 2012 | 25.35 | 25.44 | 25.35 | 25.44 | 36,349 | +0.09(+0.35%) |
Aug 17, 2012 | 25.32 | 25.39 | 25.30 | 25.35 | 4,554 | +0.00(+0.02%) |
Aug 16, 2012 | 25.33 | 25.37 | 25.31 | 25.35 | 5,198 | +0.02(+0.06%) |
Aug 15, 2012 | 25.30 | 25.35 | 25.30 | 25.33 | 5,831 | +0.01(+0.04%) |
Aug 14, 2012 | 25.30 | 25.33 | 25.29 | 25.32 | 14,791 | +0.03(+0.12%) |
Aug 13, 2012 | 25.29 | 25.32 | 25.29 | 25.29 | 18,625 | +0.00(+0.00%) |
Aug 11, 2012 | 25.34 | 25.34 | 25.29 | 25.29 | 36,144 | +0.00(+0.00%) |
Aug 10, 2012 | 25.34 | 25.34 | 25.29 | 25.29 | 36,144 | -0.03(-0.12%) |
Aug 09, 2012 | 25.30 | 25.32 | 25.30 | 25.32 | 26,058 | -0.02(-0.08%) |
Aug 08, 2012 | 25.29 | 25.35 | 25.29 | 25.34 | 9,318 | +0.04(+0.16%) |
Aug 07, 2012 | 25.34 | 25.35 | 25.29 | 25.30 | 39,431 | +0.00(+0.00%) |
Aug 06, 2012 | 25.26 | 25.33 | 25.22 | 25.30 | 52,367 | +0.05(+0.20%) |
Aug 03, 2012 | 25.25 | 25.30 | 25.22 | 25.25 | 44,963 | +0.03(+0.12%) |
Aug 02, 2012 | 25.25 | 25.25 | 25.18 | 25.22 | 86,952 | +0.05(+0.20%) |
Aug 01, 2012 | 25.16 | 25.28 | 25.12 | 25.17 | 55,854 | -0.05(-0.20%) |
Jul 31, 2012 | 25.45 | 25.45 | 25.21 | 25.22 | 67,649 | -0.23(-0.90%) |
Jul 30, 2012 | 25.44 | 25.45 | 25.44 | 25.45 | 1,000 | +0.00(+0.00%) |
Jul 27, 2012 | 25.40 | 25.46 | 25.31 | 25.45 | 19,745 | +0.10(+0.39%) |
Jul 26, 2012 | 25.40 | 25.40 | 25.31 | 25.35 | 6,184 | -0.03(-0.12%) |
Jul 25, 2012 | 25.40 | 25.40 | 25.33 | 25.38 | 7,809 | -0.00(-0.01%) |
Jul 24, 2012 | 25.41 | 25.41 | 25.38 | 25.38 | 350 | +0.02(+0.09%) |
Jul 23, 2012 | 25.35 | 25.46 | 25.26 | 25.36 | 3,579 | +0.04(+0.16%) |
Jul 20, 2012 | 25.47 | 25.47 | 25.31 | 25.32 | 2,865 | -0.13(-0.51%) |
Jul 19, 2012 | 25.40 | 25.46 | 25.40 | 25.45 | 23,705 | -0.05(-0.20%) |
Jul 18, 2012 | 25.37 | 25.50 | 25.27 | 25.50 | 3,736 | +0.05(+0.21%) |
Jul 17, 2012 | 25.50 | 25.50 | 25.39 | 25.45 | 34,271 | -0.03(-0.13%) |
Jul 16, 2012 | 25.42 | 25.50 | 25.42 | 25.48 | 3,163 | +0.14(+0.55%) |
Jul 14, 2012 | 25.40 | 25.40 | 25.33 | 25.34 | 2,839 | +0.00(+0.00%) |
Jul 13, 2012 | 25.40 | 25.40 | 25.33 | 25.34 | 2,839 | +0.05(+0.20%) |
Jul 12, 2012 | 25.28 | 25.35 | 25.28 | 25.29 | 8,700 | +0.03(+0.11%) |
Jul 11, 2012 | 25.27 | 25.27 | 25.25 | 25.26 | 4,370 | +0.00(+0.01%) |
Jul 10, 2012 | 25.23 | 25.30 | 25.23 | 25.26 | 2,660 | +0.04(+0.16%) |
Jul 09, 2012 | 25.26 | 25.35 | 25.17 | 25.22 | 20,764 | -0.03(-0.12%) |
Jul 06, 2012 | 25.23 | 25.34 | 25.21 | 25.25 | 6,515 | +0.00(+0.00%) |
Jul 05, 2012 | 25.26 | 25.27 | 25.17 | 25.25 | 11,399 | -0.03(-0.12%) |
Jul 03, 2012 | 25.17 | 25.28 | 25.17 | 25.28 | 5,700 | +0.03(+0.12%) |