Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.72 | 25.80 | 25.57 | 25.69 | 29,303 | -0.16(-0.61%) |
Sep 27, 2012 | 25.86 | 26.03 | 25.57 | 25.85 | 55,895 | +0.58(+2.30%) |
Sep 26, 2012 | 25.34 | 25.34 | 25.15 | 25.27 | 41,523 | -0.08(-0.32%) |
Sep 25, 2012 | 25.80 | 25.80 | 25.35 | 25.35 | 43,906 | -0.27(-1.05%) |
Sep 24, 2012 | 25.84 | 25.84 | 25.37 | 25.62 | 58,574 | -0.21(-0.81%) |
Sep 21, 2012 | 25.96 | 26.24 | 25.80 | 25.83 | 61,844 | +0.05(+0.19%) |
Sep 20, 2012 | 25.55 | 25.81 | 25.55 | 25.78 | 43,339 | +0.19(+0.74%) |
Sep 19, 2012 | 25.52 | 25.70 | 25.52 | 25.59 | 37,264 | +0.21(+0.83%) |
Sep 18, 2012 | 25.30 | 25.55 | 25.30 | 25.38 | 51,765 | +0.03(+0.12%) |
Sep 17, 2012 | 25.50 | 25.79 | 25.30 | 25.35 | 32,517 | -0.33(-1.29%) |
Sep 14, 2012 | 25.46 | 25.90 | 25.46 | 25.68 | 45,705 | -0.09(-0.35%) |
Sep 13, 2012 | 25.07 | 25.80 | 25.07 | 25.77 | 58,368 | +0.60(+2.38%) |
Sep 12, 2012 | 25.19 | 25.40 | 25.16 | 25.17 | 13,485 | +0.02(+0.09%) |
Sep 11, 2012 | 24.95 | 25.35 | 24.95 | 25.15 | 23,337 | +0.36(+1.45%) |
Sep 10, 2012 | 24.87 | 25.17 | 24.78 | 24.79 | 64,832 | -0.37(-1.47%) |
Sep 07, 2012 | 25.19 | 25.19 | 24.90 | 25.16 | 20,272 | +0.06(+0.24%) |
Sep 06, 2012 | 24.92 | 25.15 | 24.92 | 25.10 | 45,639 | +0.44(+1.78%) |
Sep 05, 2012 | 24.60 | 24.74 | 24.42 | 24.66 | 48,128 | -0.13(-0.52%) |
Sep 04, 2012 | 24.79 | 25.09 | 24.65 | 24.79 | 43,649 | -0.95(-3.69%) |
Aug 31, 2012 | 25.51 | 25.85 | 25.47 | 25.74 | 47,271 | +0.22(+0.86%) |
Aug 30, 2012 | 25.60 | 25.85 | 25.50 | 25.52 | 50,160 | -0.16(-0.62%) |
Aug 29, 2012 | 25.81 | 26.10 | 25.60 | 25.68 | 121,275 | +0.04(+0.16%) |
Aug 27, 2012 | 25.79 | 25.79 | 25.55 | 25.64 | 41,816 | -0.17(-0.66%) |
Aug 24, 2012 | 25.60 | 25.94 | 25.60 | 25.81 | 25,819 | -0.04(-0.15%) |
Aug 23, 2012 | 26.01 | 26.30 | 25.85 | 25.85 | 55,679 | -0.35(-1.34%) |
Aug 22, 2012 | 25.87 | 26.25 | 25.87 | 26.20 | 107,800 | +0.15(+0.58%) |
Aug 21, 2012 | 26.06 | 26.35 | 26.05 | 26.05 | 73,415 | +0.28(+1.09%) |
Aug 20, 2012 | 25.72 | 25.95 | 25.72 | 25.77 | 57,778 | +0.12(+0.47%) |
Aug 17, 2012 | 25.54 | 25.76 | 25.54 | 25.65 | 28,595 | +0.45(+1.79%) |
Aug 16, 2012 | 24.94 | 25.24 | 24.94 | 25.20 | 30,375 | +0.51(+2.07%) |
Aug 15, 2012 | 24.78 | 24.90 | 24.66 | 24.69 | 42,345 | -0.17(-0.68%) |
Aug 14, 2012 | 24.83 | 24.97 | 24.83 | 24.86 | 37,040 | -0.16(-0.64%) |
Aug 13, 2012 | 25.21 | 25.21 | 24.95 | 25.02 | 21,579 | -0.28(-1.11%) |
Aug 11, 2012 | 24.96 | 25.35 | 24.96 | 25.30 | 23,360 | +0.00(+0.00%) |
Aug 10, 2012 | 24.96 | 25.35 | 24.96 | 25.30 | 23,360 | +0.06(+0.24%) |
Aug 09, 2012 | 25.32 | 25.32 | 25.02 | 25.24 | 22,033 | +0.10(+0.40%) |
Aug 08, 2012 | 24.85 | 25.20 | 24.85 | 25.14 | 32,086 | +0.20(+0.80%) |
Aug 07, 2012 | 24.91 | 25.08 | 24.91 | 24.94 | 43,192 | -0.05(-0.20%) |
Aug 06, 2012 | 24.99 | 24.99 | 24.85 | 24.99 | 27,094 | +0.00(+0.00%) |
Aug 03, 2012 | 25.00 | 25.00 | 24.57 | 24.99 | 20,399 | +0.57(+2.33%) |
Aug 02, 2012 | 24.55 | 24.68 | 24.35 | 24.42 | 37,478 | -0.19(-0.77%) |
Aug 01, 2012 | 24.78 | 24.89 | 24.56 | 24.61 | 37,421 | +0.01(+0.04%) |
Jul 31, 2012 | 24.60 | 24.78 | 24.60 | 24.60 | 29,727 | -0.04(-0.16%) |
Jul 30, 2012 | 24.43 | 24.65 | 24.40 | 24.64 | 20,953 | +0.19(+0.78%) |
Jul 27, 2012 | 23.93 | 24.45 | 23.93 | 24.45 | 36,094 | +0.72(+3.03%) |
Jul 26, 2012 | 23.89 | 23.89 | 23.51 | 23.73 | 33,015 | +0.40(+1.71%) |
Jul 25, 2012 | 23.19 | 23.50 | 23.15 | 23.33 | 34,287 | +0.18(+0.78%) |
Jul 24, 2012 | 23.28 | 23.45 | 23.05 | 23.15 | 22,131 | -0.28(-1.20%) |
Jul 23, 2012 | 23.30 | 23.45 | 23.15 | 23.43 | 20,532 | -0.32(-1.35%) |
Jul 20, 2012 | 23.73 | 24.12 | 23.73 | 23.75 | 10,490 | -0.35(-1.45%) |
Jul 19, 2012 | 24.04 | 24.23 | 24.04 | 24.10 | 42,792 | +0.17(+0.71%) |
Jul 18, 2012 | 23.71 | 23.95 | 23.71 | 23.93 | 27,057 | +0.22(+0.93%) |
Jul 17, 2012 | 23.38 | 23.71 | 23.29 | 23.71 | 51,721 | +0.59(+2.55%) |
Jul 16, 2012 | 22.95 | 23.15 | 22.95 | 23.12 | 18,311 | +0.05(+0.22%) |
Jul 14, 2012 | 22.52 | 23.13 | 22.52 | 23.07 | 19,732 | +0.00(+0.00%) |
Jul 13, 2012 | 22.52 | 23.13 | 22.52 | 23.07 | 19,732 | +0.46(+2.03%) |
Jul 12, 2012 | 22.60 | 22.65 | 22.26 | 22.61 | 25,385 | -0.27(-1.18%) |
Jul 11, 2012 | 22.89 | 23.15 | 22.70 | 22.88 | 18,142 | +0.21(+0.93%) |
Jul 10, 2012 | 22.91 | 23.00 | 22.60 | 22.67 | 108,750 | -0.36(-1.56%) |
Jul 09, 2012 | 23.00 | 23.03 | 22.82 | 23.03 | 31,556 | +0.01(+0.04%) |
Jul 06, 2012 | 22.94 | 23.02 | 22.80 | 23.02 | 19,323 | -0.06(-0.26%) |
Jul 05, 2012 | 22.95 | 23.20 | 22.95 | 23.08 | 29,451 | +0.09(+0.39%) |
Jul 03, 2012 | 22.69 | 23.05 | 22.69 | 22.99 | 18,303 | +0.02(+0.09%) |