Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.80 | 25.88 | 25.78 | 25.86 | 55,229 | +0.01(+0.06%) |
Sep 27, 2012 | 25.76 | 25.84 | 25.75 | 25.84 | 121,889 | +0.03(+0.12%) |
Sep 26, 2012 | 25.79 | 25.81 | 25.74 | 25.81 | 43,989 | +0.05(+0.20%) |
Sep 25, 2012 | 25.74 | 25.77 | 25.72 | 25.76 | 25,300 | +0.04(+0.15%) |
Sep 24, 2012 | 25.77 | 25.77 | 25.71 | 25.72 | 162,867 | -0.04(-0.15%) |
Sep 21, 2012 | 25.71 | 25.77 | 25.71 | 25.76 | 35,219 | +0.01(+0.06%) |
Sep 20, 2012 | 25.71 | 25.77 | 25.71 | 25.74 | 33,588 | -0.01(-0.06%) |
Sep 19, 2012 | 25.70 | 25.76 | 25.68 | 25.76 | 42,128 | +0.04(+0.17%) |
Sep 18, 2012 | 25.71 | 25.74 | 25.66 | 25.71 | 65,552 | +0.01(+0.06%) |
Sep 17, 2012 | 25.61 | 25.70 | 25.61 | 25.70 | 22,794 | +0.03(+0.12%) |
Sep 14, 2012 | 25.69 | 25.69 | 25.58 | 25.67 | 72,625 | -0.02(-0.09%) |
Sep 13, 2012 | 25.61 | 25.69 | 25.60 | 25.69 | 58,420 | +0.06(+0.23%) |
Sep 12, 2012 | 25.65 | 25.66 | 25.61 | 25.63 | 47,660 | -0.01(-0.06%) |
Sep 11, 2012 | 25.57 | 25.69 | 25.57 | 25.65 | 53,129 | +0.04(+0.14%) |
Sep 10, 2012 | 25.65 | 25.67 | 25.60 | 25.61 | 29,692 | -0.04(-0.14%) |
Sep 07, 2012 | 25.67 | 25.67 | 25.63 | 25.65 | 40,720 | +0.06(+0.23%) |
Sep 06, 2012 | 25.61 | 25.62 | 25.56 | 25.59 | 39,184 | -0.06(-0.23%) |
Sep 05, 2012 | 25.63 | 25.65 | 25.58 | 25.65 | 95,041 | +0.03(+0.12%) |
Sep 04, 2012 | 25.63 | 25.66 | 25.60 | 25.62 | 28,172 | -0.10(-0.40%) |
Aug 31, 2012 | 25.66 | 25.72 | 25.64 | 25.72 | 46,164 | +0.08(+0.32%) |
Aug 30, 2012 | 25.58 | 25.65 | 25.58 | 25.64 | 58,378 | +0.02(+0.09%) |
Aug 29, 2012 | 25.60 | 25.65 | 25.57 | 25.62 | 33,778 | +0.01(+0.03%) |
Aug 27, 2012 | 25.60 | 25.62 | 25.59 | 25.61 | 36,463 | +0.03(+0.12%) |
Aug 24, 2012 | 25.58 | 25.59 | 25.55 | 25.58 | 52,382 | +0.00(+0.00%) |
Aug 23, 2012 | 25.57 | 25.61 | 25.55 | 25.58 | 234,338 | +0.02(+0.09%) |
Aug 22, 2012 | 25.50 | 25.57 | 25.48 | 25.56 | 231,407 | +0.08(+0.32%) |
Aug 21, 2012 | 25.45 | 25.48 | 25.41 | 25.48 | 46,494 | +0.02(+0.09%) |
Aug 20, 2012 | 25.43 | 25.48 | 25.43 | 25.45 | 39,508 | +0.01(+0.06%) |
Aug 17, 2012 | 25.43 | 25.49 | 25.40 | 25.44 | 31,457 | +0.04(+0.18%) |
Aug 16, 2012 | 25.44 | 25.45 | 25.38 | 25.40 | 43,887 | -0.03(-0.12%) |
Aug 15, 2012 | 25.45 | 25.47 | 25.43 | 25.43 | 50,416 | -0.07(-0.26%) |
Aug 14, 2012 | 25.50 | 25.51 | 25.43 | 25.49 | 57,093 | -0.05(-0.20%) |
Aug 13, 2012 | 25.52 | 25.57 | 25.47 | 25.54 | 84,594 | +0.10(+0.38%) |
Aug 10, 2012 | 25.53 | 25.53 | 25.45 | 25.45 | 31,697 | +0.01(+0.06%) |
Aug 09, 2012 | 25.44 | 25.47 | 25.43 | 25.43 | 68,690 | -0.02(-0.09%) |
Aug 08, 2012 | 25.53 | 25.54 | 25.44 | 25.45 | 73,211 | -0.02(-0.09%) |
Aug 07, 2012 | 25.55 | 25.55 | 25.46 | 25.48 | 202,425 | -0.08(-0.32%) |
Aug 06, 2012 | 25.57 | 25.57 | 25.51 | 25.56 | 52,534 | +0.03(+0.12%) |
Aug 03, 2012 | 25.53 | 25.57 | 25.48 | 25.53 | 120,267 | -0.04(-0.15%) |
Aug 02, 2012 | 25.58 | 25.60 | 25.51 | 25.57 | 71,596 | +0.00(+0.00%) |
Aug 01, 2012 | 25.57 | 25.61 | 25.51 | 25.57 | 18,178 | -0.05(-0.20%) |
Jul 31, 2012 | 25.64 | 25.66 | 25.57 | 25.62 | 25,445 | +0.01(+0.06%) |
Jul 30, 2012 | 25.53 | 25.60 | 25.53 | 25.60 | 34,245 | +0.01(+0.06%) |
Jul 27, 2012 | 25.54 | 25.60 | 25.53 | 25.59 | 25,004 | +0.00(+0.00%) |
Jul 26, 2012 | 25.60 | 25.63 | 25.54 | 25.59 | 32,169 | -0.01(-0.03%) |
Jul 25, 2012 | 25.60 | 25.63 | 25.58 | 25.60 | 124,581 | +0.01(+0.03%) |
Jul 24, 2012 | 25.57 | 25.60 | 25.54 | 25.59 | 41,588 | -0.01(-0.03%) |
Jul 23, 2012 | 25.52 | 25.60 | 25.51 | 25.60 | 22,270 | +0.00(+0.00%) |
Jul 20, 2012 | 25.58 | 25.62 | 25.53 | 25.60 | 33,405 | +0.06(+0.23%) |
Jul 19, 2012 | 25.41 | 25.65 | 25.41 | 25.54 | 143,174 | -0.03(-0.12%) |
Jul 18, 2012 | 25.51 | 25.58 | 25.51 | 25.57 | 33,407 | +0.07(+0.26%) |
Jul 17, 2012 | 25.48 | 25.53 | 25.46 | 25.50 | 71,147 | +0.01(+0.06%) |
Jul 16, 2012 | 25.51 | 25.51 | 25.47 | 25.48 | 31,181 | +0.01(+0.03%) |
Jul 13, 2012 | 25.58 | 25.58 | 25.41 | 25.48 | 34,625 | +0.01(+0.03%) |
Jul 12, 2012 | 25.40 | 25.48 | 25.40 | 25.47 | 165,283 | +0.04(+0.17%) |
Jul 11, 2012 | 25.44 | 25.44 | 25.39 | 25.43 | 41,365 | +0.01(+0.06%) |
Jul 10, 2012 | 25.43 | 25.43 | 25.36 | 25.41 | 48,017 | +0.01(+0.06%) |
Jul 09, 2012 | 25.34 | 25.42 | 25.34 | 25.40 | 43,475 | +0.03(+0.12%) |
Jul 06, 2012 | 25.39 | 25.39 | 25.34 | 25.37 | 47,265 | -0.01(-0.03%) |
Jul 05, 2012 | 25.30 | 25.37 | 25.30 | 25.37 | 32,518 | +0.07(+0.26%) |
Jul 03, 2012 | 25.29 | 25.34 | 25.25 | 25.31 | 9,841 | -0.02(-0.09%) |