Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.09 | 23.21 | 22.94 | 23.09 | 76,848 | -0.38(-1.62%) |
Sep 27, 2012 | 23.31 | 23.47 | 23.31 | 23.47 | 23,337 | +0.55(+2.40%) |
Sep 26, 2012 | 23.00 | 23.00 | 22.66 | 22.92 | 12,830 | -0.51(-2.18%) |
Sep 25, 2012 | 23.72 | 23.72 | 23.40 | 23.43 | 55,227 | -0.67(-2.78%) |
Sep 24, 2012 | 23.90 | 24.15 | 23.90 | 24.10 | 53,512 | +0.34(+1.43%) |
Sep 21, 2012 | 23.81 | 23.88 | 23.75 | 23.76 | 18,068 | +0.00(+0.00%) |
Sep 20, 2012 | 23.70 | 23.80 | 23.70 | 23.76 | 13,326 | +0.08(+0.34%) |
Sep 19, 2012 | 23.59 | 23.83 | 23.59 | 23.68 | 15,667 | +0.03(+0.13%) |
Sep 18, 2012 | 23.57 | 23.75 | 23.57 | 23.65 | 13,069 | +0.24(+1.03%) |
Sep 17, 2012 | 23.26 | 23.53 | 23.26 | 23.41 | 12,459 | -0.14(-0.59%) |
Sep 14, 2012 | 23.52 | 23.70 | 23.52 | 23.55 | 18,825 | -0.37(-1.55%) |
Sep 13, 2012 | 23.68 | 23.94 | 23.68 | 23.92 | 17,784 | +0.29(+1.23%) |
Sep 12, 2012 | 23.54 | 23.79 | 23.53 | 23.63 | 21,982 | +0.24(+1.03%) |
Sep 11, 2012 | 23.27 | 23.46 | 23.27 | 23.39 | 11,825 | +0.22(+0.95%) |
Sep 10, 2012 | 23.11 | 23.40 | 23.11 | 23.17 | 10,369 | -0.17(-0.73%) |
Sep 07, 2012 | 23.16 | 23.38 | 23.16 | 23.34 | 19,727 | +0.14(+0.60%) |
Sep 06, 2012 | 22.99 | 23.50 | 22.99 | 23.20 | 11,019 | -0.02(-0.09%) |
Sep 05, 2012 | 23.05 | 23.28 | 23.05 | 23.22 | 13,750 | +0.21(+0.91%) |
Sep 04, 2012 | 23.07 | 23.22 | 22.91 | 23.01 | 13,771 | -0.42(-1.79%) |
Aug 31, 2012 | 23.41 | 23.76 | 23.35 | 23.43 | 16,702 | +0.30(+1.30%) |
Aug 30, 2012 | 23.20 | 23.26 | 23.13 | 23.13 | 11,814 | -0.32(-1.36%) |
Aug 29, 2012 | 23.53 | 23.53 | 23.41 | 23.45 | 11,074 | -0.17(-0.72%) |
Aug 27, 2012 | 23.67 | 23.70 | 23.61 | 23.62 | 12,875 | +0.07(+0.30%) |
Aug 24, 2012 | 23.72 | 23.72 | 23.55 | 23.55 | 32,121 | +0.00(+0.00%) |
Aug 23, 2012 | 23.48 | 23.70 | 23.48 | 23.55 | 25,404 | +0.05(+0.21%) |
Aug 22, 2012 | 23.20 | 23.64 | 23.20 | 23.50 | 15,726 | +0.21(+0.90%) |
Aug 21, 2012 | 23.24 | 23.38 | 23.24 | 23.29 | 22,009 | +0.05(+0.22%) |
Aug 20, 2012 | 23.46 | 23.46 | 23.11 | 23.24 | 41,406 | +0.19(+0.82%) |
Aug 17, 2012 | 23.17 | 23.21 | 23.01 | 23.05 | 10,925 | -0.05(-0.22%) |
Aug 16, 2012 | 23.02 | 23.15 | 23.02 | 23.10 | 10,140 | -0.11(-0.47%) |
Aug 15, 2012 | 23.09 | 23.39 | 23.09 | 23.21 | 10,816 | +0.05(+0.22%) |
Aug 14, 2012 | 23.12 | 23.33 | 23.12 | 23.16 | 16,633 | -0.19(-0.81%) |
Aug 13, 2012 | 23.30 | 23.40 | 23.30 | 23.35 | 10,492 | -0.04(-0.17%) |
Aug 11, 2012 | 23.15 | 23.45 | 23.15 | 23.39 | 37,836 | +0.00(+0.00%) |
Aug 10, 2012 | 23.15 | 23.45 | 23.15 | 23.39 | 37,836 | +0.05(+0.21%) |
Aug 09, 2012 | 23.23 | 23.40 | 23.23 | 23.34 | 13,021 | +0.06(+0.26%) |
Aug 08, 2012 | 23.30 | 23.40 | 23.25 | 23.28 | 12,948 | -0.06(-0.26%) |
Aug 07, 2012 | 23.30 | 23.39 | 23.30 | 23.34 | 31,801 | +0.09(+0.39%) |
Aug 06, 2012 | 23.08 | 23.35 | 23.08 | 23.25 | 10,078 | +0.15(+0.65%) |
Aug 03, 2012 | 23.12 | 23.20 | 23.05 | 23.10 | 20,906 | +0.18(+0.79%) |
Aug 02, 2012 | 22.74 | 23.05 | 22.74 | 22.92 | 15,368 | -0.30(-1.29%) |
Aug 01, 2012 | 23.19 | 23.31 | 23.19 | 23.22 | 109,927 | +0.48(+2.11%) |
Jul 31, 2012 | 22.72 | 22.95 | 22.70 | 22.74 | 18,760 | -0.11(-0.48%) |
Jul 30, 2012 | 23.09 | 23.14 | 22.85 | 22.85 | 14,887 | -0.12(-0.52%) |
Jul 27, 2012 | 22.72 | 23.08 | 22.72 | 22.97 | 11,766 | +0.04(+0.17%) |
Jul 26, 2012 | 23.00 | 23.02 | 22.86 | 22.93 | 21,325 | +0.02(+0.09%) |
Jul 25, 2012 | 22.81 | 23.13 | 22.76 | 22.91 | 11,938 | +0.18(+0.79%) |
Jul 24, 2012 | 22.72 | 22.80 | 22.64 | 22.73 | 18,060 | +0.08(+0.35%) |
Jul 23, 2012 | 22.50 | 22.79 | 22.50 | 22.65 | 21,611 | -0.60(-2.58%) |
Jul 20, 2012 | 22.74 | 23.25 | 22.74 | 23.25 | 52,811 | +0.07(+0.30%) |
Jul 19, 2012 | 23.09 | 23.22 | 23.08 | 23.18 | 33,616 | -0.12(-0.52%) |
Jul 18, 2012 | 23.15 | 23.35 | 23.14 | 23.30 | 19,996 | +0.25(+1.08%) |
Jul 17, 2012 | 22.92 | 23.10 | 22.92 | 23.05 | 15,649 | +0.22(+0.95%) |
Jul 16, 2012 | 22.73 | 22.85 | 22.72 | 22.83 | 20,917 | +0.10(+0.45%) |
Jul 14, 2012 | 22.55 | 22.80 | 22.55 | 22.73 | 12,782 | +0.00(+0.00%) |
Jul 13, 2012 | 22.55 | 22.80 | 22.55 | 22.73 | 12,782 | -0.05(-0.22%) |
Jul 12, 2012 | 22.59 | 22.81 | 22.59 | 22.78 | 14,628 | +0.22(+0.98%) |
Jul 11, 2012 | 22.57 | 22.64 | 22.56 | 22.56 | 9,103 | -0.05(-0.22%) |
Jul 10, 2012 | 22.65 | 22.71 | 22.61 | 22.61 | 16,549 | -0.03(-0.13%) |
Jul 09, 2012 | 22.52 | 22.70 | 22.52 | 22.64 | 14,517 | +0.21(+0.94%) |
Jul 06, 2012 | 22.35 | 22.50 | 22.35 | 22.43 | 15,680 | -0.16(-0.71%) |
Jul 05, 2012 | 22.41 | 22.59 | 22.41 | 22.59 | 12,903 | -0.31(-1.35%) |
Jul 03, 2012 | 22.73 | 22.91 | 22.73 | 22.90 | 8,164 | +0.19(+0.84%) |