Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.73 | 26.73 | 26.61 | 26.62 | 78,214 | -0.27(-1.00%) |
Sep 27, 2012 | 26.80 | 26.98 | 26.74 | 26.89 | 46,804 | +0.24(+0.92%) |
Sep 26, 2012 | 26.82 | 26.83 | 26.64 | 26.65 | 102,382 | -0.17(-0.62%) |
Sep 25, 2012 | 26.96 | 27.11 | 26.81 | 26.81 | 81,975 | -0.06(-0.22%) |
Sep 24, 2012 | 26.70 | 26.93 | 26.70 | 26.87 | 229,970 | +0.04(+0.15%) |
Sep 21, 2012 | 26.81 | 26.90 | 26.79 | 26.83 | 67,847 | +0.17(+0.65%) |
Sep 20, 2012 | 26.54 | 26.68 | 26.53 | 26.66 | 68,601 | +0.05(+0.20%) |
Sep 19, 2012 | 26.60 | 26.69 | 26.56 | 26.60 | 78,848 | +0.08(+0.31%) |
Sep 18, 2012 | 26.43 | 26.55 | 26.43 | 26.52 | 34,987 | +0.07(+0.25%) |
Sep 17, 2012 | 26.35 | 26.50 | 26.35 | 26.46 | 429,583 | +0.06(+0.24%) |
Sep 14, 2012 | 26.47 | 26.48 | 26.32 | 26.39 | 39,743 | -0.15(-0.56%) |
Sep 13, 2012 | 26.22 | 26.61 | 26.19 | 26.54 | 128,029 | +0.29(+1.12%) |
Sep 12, 2012 | 26.29 | 26.30 | 26.21 | 26.25 | 118,599 | -0.00(-0.02%) |
Sep 11, 2012 | 26.17 | 26.29 | 26.17 | 26.25 | 994,300 | +0.19(+0.73%) |
Sep 10, 2012 | 26.14 | 26.19 | 26.06 | 26.06 | 228,601 | -0.18(-0.68%) |
Sep 07, 2012 | 26.26 | 26.29 | 26.20 | 26.24 | 102,565 | -0.03(-0.13%) |
Sep 06, 2012 | 25.93 | 26.29 | 25.92 | 26.27 | 243,830 | +0.46(+1.77%) |
Sep 05, 2012 | 25.86 | 25.89 | 25.74 | 25.82 | 759,125 | +0.13(+0.50%) |
Sep 04, 2012 | 25.62 | 25.76 | 25.54 | 25.69 | 412,464 | -0.03(-0.11%) |
Aug 31, 2012 | 25.75 | 25.87 | 25.60 | 25.72 | 228,348 | +0.13(+0.52%) |
Aug 30, 2012 | 25.69 | 25.69 | 25.55 | 25.58 | 107,632 | -0.11(-0.42%) |
Aug 29, 2012 | 25.70 | 25.75 | 25.67 | 25.69 | 31,572 | -0.02(-0.08%) |
Aug 27, 2012 | 25.75 | 25.82 | 25.68 | 25.71 | 298,037 | +0.01(+0.05%) |
Aug 24, 2012 | 25.62 | 25.77 | 25.58 | 25.70 | 742,927 | +0.19(+0.76%) |
Aug 23, 2012 | 25.55 | 25.60 | 25.47 | 25.51 | 60,895 | -0.10(-0.39%) |
Aug 22, 2012 | 25.49 | 25.64 | 25.48 | 25.61 | 38,087 | +0.02(+0.10%) |
Aug 21, 2012 | 25.73 | 25.78 | 25.56 | 25.58 | 75,847 | -0.06(-0.23%) |
Aug 20, 2012 | 25.54 | 25.69 | 25.54 | 25.64 | 58,704 | +0.03(+0.11%) |
Aug 17, 2012 | 25.75 | 25.93 | 25.20 | 25.61 | 23,921 | -0.19(-0.76%) |
Aug 16, 2012 | 25.73 | 25.83 | 25.68 | 25.80 | 38,309 | -0.02(-0.08%) |
Aug 15, 2012 | 25.72 | 25.86 | 25.72 | 25.82 | 49,228 | +0.11(+0.43%) |
Aug 14, 2012 | 25.67 | 25.73 | 25.66 | 25.71 | 37,273 | +0.15(+0.58%) |
Aug 13, 2012 | 25.59 | 25.60 | 25.50 | 25.56 | 30,673 | -0.07(-0.29%) |
Aug 10, 2012 | 25.49 | 25.65 | 25.43 | 25.64 | 24,979 | +0.06(+0.23%) |
Aug 09, 2012 | 25.57 | 25.62 | 25.50 | 25.58 | 34,276 | -0.02(-0.06%) |
Aug 08, 2012 | 25.51 | 25.67 | 25.49 | 25.60 | 77,684 | +0.02(+0.10%) |
Aug 07, 2012 | 25.55 | 25.66 | 25.51 | 25.57 | 36,135 | -0.03(-0.13%) |
Aug 06, 2012 | 25.56 | 25.68 | 25.56 | 25.61 | 137,464 | +0.04(+0.15%) |
Aug 03, 2012 | 25.51 | 25.68 | 25.51 | 25.57 | 119,209 | +0.39(+1.57%) |
Aug 02, 2012 | 25.28 | 25.36 | 25.04 | 25.17 | 151,362 | -0.23(-0.91%) |
Aug 01, 2012 | 25.51 | 25.55 | 25.37 | 25.41 | 273,833 | +0.02(+0.07%) |
Jul 31, 2012 | 25.50 | 25.59 | 25.37 | 25.39 | 221,613 | -0.03(-0.11%) |
Jul 30, 2012 | 25.41 | 25.51 | 25.39 | 25.42 | 54,804 | -0.08(-0.31%) |
Jul 27, 2012 | 25.29 | 25.61 | 25.25 | 25.50 | 233,241 | +0.46(+1.85%) |
Jul 26, 2012 | 24.97 | 25.09 | 24.96 | 25.03 | 35,597 | +0.35(+1.43%) |
Jul 25, 2012 | 24.67 | 24.76 | 24.55 | 24.68 | 55,382 | +0.14(+0.56%) |
Jul 24, 2012 | 24.76 | 24.81 | 24.40 | 24.54 | 32,734 | -0.29(-1.19%) |
Jul 23, 2012 | 24.81 | 24.84 | 24.67 | 24.84 | 38,239 | -0.31(-1.24%) |
Jul 20, 2012 | 25.34 | 25.34 | 25.12 | 25.15 | 36,494 | -0.36(-1.43%) |
Jul 19, 2012 | 25.47 | 25.54 | 25.37 | 25.51 | 35,257 | +0.11(+0.42%) |
Jul 18, 2012 | 25.24 | 25.46 | 25.23 | 25.41 | 203,257 | +0.10(+0.39%) |
Jul 17, 2012 | 25.08 | 25.33 | 24.95 | 25.31 | 63,301 | +0.30(+1.19%) |
Jul 16, 2012 | 24.95 | 25.04 | 24.90 | 25.01 | 27,341 | +0.05(+0.20%) |
Jul 13, 2012 | 24.74 | 25.00 | 24.72 | 24.96 | 32,522 | +0.24(+0.96%) |
Jul 12, 2012 | 24.59 | 24.78 | 24.52 | 24.72 | 23,142 | +0.02(+0.08%) |
Jul 11, 2012 | 24.67 | 24.75 | 24.61 | 24.70 | 29,549 | +0.01(+0.03%) |
Jul 10, 2012 | 24.87 | 24.94 | 24.64 | 24.69 | 37,039 | -0.19(-0.75%) |
Jul 09, 2012 | 24.73 | 24.88 | 24.73 | 24.88 | 110,936 | +0.10(+0.42%) |
Jul 06, 2012 | 24.88 | 24.88 | 24.63 | 24.78 | 188,271 | -0.13(-0.52%) |
Jul 05, 2012 | 24.89 | 24.97 | 24.83 | 24.90 | 86,398 | -0.19(-0.74%) |
Jul 03, 2012 | 25.08 | 25.14 | 25.00 | 25.09 | 408,962 | -0.02(-0.08%) |