Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.56 | 26.61 | 26.47 | 26.53 | 16,222 | -0.12(-0.46%) |
Sep 27, 2012 | 26.51 | 26.69 | 26.46 | 26.65 | 13,562 | +0.26(+0.97%) |
Sep 26, 2012 | 26.57 | 26.57 | 26.37 | 26.39 | 26,000 | -0.17(-0.66%) |
Sep 25, 2012 | 26.91 | 26.94 | 26.57 | 26.57 | 17,925 | -0.27(-1.01%) |
Sep 24, 2012 | 26.74 | 26.89 | 26.74 | 26.84 | 24,295 | -0.06(-0.21%) |
Sep 21, 2012 | 27.04 | 27.06 | 26.89 | 26.89 | 23,447 | +0.02(+0.09%) |
Sep 20, 2012 | 26.81 | 26.88 | 26.74 | 26.87 | 23,449 | -0.08(-0.30%) |
Sep 19, 2012 | 26.88 | 27.00 | 26.88 | 26.95 | 61,607 | +0.07(+0.26%) |
Sep 18, 2012 | 26.88 | 26.89 | 26.85 | 26.88 | 15,911 | -0.05(-0.18%) |
Sep 17, 2012 | 26.97 | 27.04 | 26.89 | 26.93 | 24,671 | -0.09(-0.31%) |
Sep 14, 2012 | 26.96 | 27.19 | 26.96 | 27.02 | 83,880 | +0.11(+0.41%) |
Sep 13, 2012 | 26.49 | 26.99 | 26.47 | 26.91 | 96,424 | +0.41(+1.56%) |
Sep 12, 2012 | 26.48 | 26.54 | 26.43 | 26.49 | 36,065 | +0.06(+0.23%) |
Sep 11, 2012 | 26.40 | 26.50 | 26.40 | 26.43 | 30,834 | +0.06(+0.24%) |
Sep 10, 2012 | 26.49 | 26.52 | 26.37 | 26.37 | 37,492 | -0.13(-0.50%) |
Sep 07, 2012 | 26.41 | 26.50 | 26.41 | 26.50 | 435,892 | +0.11(+0.43%) |
Sep 06, 2012 | 26.00 | 26.39 | 26.00 | 26.39 | 15,377 | +0.51(+1.97%) |
Sep 05, 2012 | 25.89 | 25.93 | 25.84 | 25.88 | 18,690 | +0.00(+0.02%) |
Sep 04, 2012 | 25.87 | 25.95 | 25.69 | 25.87 | 84,030 | +0.56(+2.22%) |
Aug 31, 2012 | 25.75 | 25.97 | 25.31 | 25.31 | 32,980 | -0.47(-1.81%) |
Aug 30, 2012 | 25.81 | 25.81 | 25.73 | 25.78 | 7,379 | -0.18(-0.67%) |
Aug 29, 2012 | 25.88 | 25.99 | 25.88 | 25.96 | 4,301 | +0.04(+0.16%) |
Aug 27, 2012 | 25.93 | 26.01 | 25.90 | 25.92 | 9,864 | +0.00(+0.02%) |
Aug 24, 2012 | 25.70 | 25.94 | 25.70 | 25.91 | 7,943 | +0.12(+0.47%) |
Aug 23, 2012 | 25.92 | 25.92 | 25.78 | 25.79 | 48,518 | -0.22(-0.84%) |
Aug 22, 2012 | 25.92 | 26.01 | 25.87 | 26.01 | 404,863 | +0.03(+0.12%) |
Aug 21, 2012 | 26.11 | 26.21 | 25.94 | 25.98 | 17,179 | -0.03(-0.13%) |
Aug 20, 2012 | 26.00 | 26.04 | 25.99 | 26.01 | 9,582 | -0.06(-0.23%) |
Aug 17, 2012 | 26.04 | 26.07 | 26.00 | 26.07 | 16,247 | +0.07(+0.28%) |
Aug 16, 2012 | 25.89 | 26.05 | 25.89 | 26.00 | 5,448 | +0.15(+0.59%) |
Aug 15, 2012 | 25.78 | 25.85 | 25.77 | 25.85 | 6,924 | +0.09(+0.34%) |
Aug 14, 2012 | 25.87 | 25.87 | 25.73 | 25.76 | 5,602 | +0.00(+0.02%) |
Aug 13, 2012 | 25.76 | 25.79 | 25.64 | 25.75 | 7,829 | +0.03(+0.11%) |
Aug 10, 2012 | 25.66 | 25.73 | 25.66 | 25.73 | 15,894 | -0.01(-0.05%) |
Aug 09, 2012 | 25.67 | 25.78 | 25.67 | 25.74 | 34,982 | +0.03(+0.11%) |
Aug 08, 2012 | 25.60 | 25.74 | 25.60 | 25.71 | 23,632 | +0.01(+0.06%) |
Aug 07, 2012 | 25.65 | 25.80 | 25.65 | 25.69 | 8,779 | +0.07(+0.27%) |
Aug 06, 2012 | 25.59 | 25.65 | 25.59 | 25.62 | 3,804 | +0.14(+0.54%) |
Aug 03, 2012 | 25.28 | 25.55 | 25.28 | 25.49 | 7,572 | +0.48(+1.91%) |
Aug 02, 2012 | 24.97 | 25.07 | 24.88 | 25.01 | 19,358 | -0.17(-0.66%) |
Aug 01, 2012 | 25.37 | 25.37 | 25.16 | 25.18 | 19,575 | -0.09(-0.35%) |
Jul 31, 2012 | 25.38 | 25.43 | 25.26 | 25.26 | 50,138 | -0.13(-0.50%) |
Jul 30, 2012 | 25.37 | 25.49 | 25.36 | 25.39 | 22,928 | -0.03(-0.12%) |
Jul 27, 2012 | 25.10 | 25.46 | 25.10 | 25.42 | 46,659 | +0.48(+1.94%) |
Jul 26, 2012 | 24.88 | 24.97 | 24.84 | 24.94 | 11,874 | +0.42(+1.72%) |
Jul 25, 2012 | 24.59 | 24.64 | 24.48 | 24.52 | 41,245 | -0.04(-0.15%) |
Jul 24, 2012 | 24.79 | 24.84 | 24.38 | 24.55 | 24,169 | -0.21(-0.87%) |
Jul 23, 2012 | 24.67 | 24.84 | 24.54 | 24.77 | 38,592 | -0.29(-1.16%) |
Jul 20, 2012 | 25.08 | 25.15 | 25.03 | 25.06 | 8,882 | -0.23(-0.91%) |
Jul 19, 2012 | 25.26 | 25.34 | 25.18 | 25.29 | 10,667 | +0.10(+0.40%) |
Jul 18, 2012 | 24.94 | 25.25 | 24.94 | 25.19 | 20,455 | +0.15(+0.60%) |
Jul 17, 2012 | 24.97 | 25.04 | 24.75 | 25.04 | 46,293 | +0.20(+0.80%) |
Jul 16, 2012 | 24.84 | 24.91 | 24.80 | 24.84 | 22,871 | -0.06(-0.23%) |
Jul 13, 2012 | 24.82 | 24.92 | 24.79 | 24.90 | 114,761 | +0.34(+1.37%) |
Jul 12, 2012 | 24.49 | 24.60 | 24.37 | 24.56 | 19,308 | -0.09(-0.38%) |
Jul 11, 2012 | 24.58 | 24.66 | 24.48 | 24.65 | 22,497 | +0.07(+0.28%) |
Jul 10, 2012 | 24.97 | 25.00 | 24.58 | 24.58 | 44,120 | -0.26(-1.04%) |
Jul 09, 2012 | 24.80 | 24.85 | 24.75 | 24.84 | 7,785 | -0.04(-0.18%) |
Jul 06, 2012 | 24.91 | 24.92 | 24.82 | 24.89 | 60,351 | -0.30(-1.20%) |
Jul 05, 2012 | 25.13 | 25.23 | 25.09 | 25.19 | 9,730 | -0.02(-0.08%) |
Jul 03, 2012 | 25.09 | 25.21 | 25.09 | 25.21 | 10,489 | +0.15(+0.60%) |