Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.19 | 23.70 | 23.15 | 23.54 | 76,372 | +0.33(+1.42%) |
Sep 27, 2012 | 22.98 | 23.25 | 22.84 | 23.21 | 63,707 | +0.45(+1.98%) |
Sep 26, 2012 | 23.05 | 23.10 | 22.75 | 22.76 | 73,938 | -0.22(-0.96%) |
Sep 25, 2012 | 23.23 | 23.23 | 22.72 | 22.98 | 142,300 | -0.13(-0.56%) |
Sep 24, 2012 | 22.70 | 23.11 | 22.70 | 23.11 | 78,820 | +0.37(+1.63%) |
Sep 21, 2012 | 22.97 | 22.97 | 22.69 | 22.74 | 96,679 | +0.03(+0.13%) |
Sep 20, 2012 | 23.00 | 23.02 | 22.62 | 22.71 | 96,607 | -0.37(-1.60%) |
Sep 19, 2012 | 22.90 | 23.12 | 22.80 | 23.08 | 150,613 | +0.19(+0.83%) |
Sep 18, 2012 | 23.11 | 23.11 | 22.78 | 22.89 | 110,114 | -0.22(-0.95%) |
Sep 17, 2012 | 23.12 | 23.22 | 22.85 | 23.11 | 114,885 | -0.15(-0.64%) |
Sep 14, 2012 | 23.06 | 23.51 | 22.95 | 23.26 | 136,714 | +0.24(+1.04%) |
Sep 13, 2012 | 23.39 | 23.39 | 22.84 | 23.02 | 169,458 | -0.57(-2.42%) |
Sep 12, 2012 | 23.52 | 23.73 | 23.42 | 23.59 | 73,926 | +0.07(+0.30%) |
Sep 11, 2012 | 23.37 | 23.56 | 23.31 | 23.52 | 68,042 | +0.17(+0.73%) |
Sep 10, 2012 | 23.25 | 23.54 | 23.25 | 23.35 | 72,528 | +0.18(+0.78%) |
Sep 07, 2012 | 23.45 | 23.45 | 23.06 | 23.17 | 70,271 | -0.21(-0.90%) |
Sep 06, 2012 | 23.05 | 23.58 | 23.05 | 23.38 | 69,036 | +0.35(+1.52%) |
Sep 05, 2012 | 23.95 | 23.95 | 23.02 | 23.03 | 66,907 | -0.73(-3.07%) |
Sep 04, 2012 | 23.99 | 24.02 | 23.51 | 23.76 | 80,763 | -0.18(-0.75%) |
Aug 31, 2012 | 23.39 | 23.98 | 23.18 | 23.94 | 106,280 | +0.84(+3.64%) |
Aug 30, 2012 | 22.99 | 23.20 | 22.98 | 23.10 | 34,520 | +0.09(+0.39%) |
Aug 29, 2012 | 23.48 | 23.48 | 22.91 | 23.01 | 80,854 | +0.18(+0.79%) |
Aug 27, 2012 | 22.42 | 22.83 | 22.41 | 22.83 | 60,007 | +0.42(+1.87%) |
Aug 24, 2012 | 22.55 | 22.70 | 22.35 | 22.41 | 92,734 | -0.14(-0.62%) |
Aug 23, 2012 | 22.65 | 22.67 | 22.50 | 22.55 | 82,969 | -0.11(-0.49%) |
Aug 22, 2012 | 22.75 | 22.88 | 22.56 | 22.66 | 82,461 | +0.04(+0.18%) |
Aug 21, 2012 | 23.26 | 23.27 | 22.50 | 22.62 | 159,054 | -0.49(-2.12%) |
Aug 20, 2012 | 23.44 | 23.54 | 23.05 | 23.11 | 97,063 | -0.34(-1.45%) |
Aug 17, 2012 | 23.15 | 23.55 | 23.13 | 23.45 | 103,153 | +0.30(+1.30%) |
Aug 16, 2012 | 22.92 | 23.18 | 22.82 | 23.15 | 114,237 | +0.26(+1.14%) |
Aug 15, 2012 | 23.24 | 23.27 | 22.79 | 22.89 | 183,352 | -0.26(-1.12%) |
Aug 14, 2012 | 23.09 | 23.34 | 22.81 | 23.15 | 189,252 | +0.16(+0.70%) |
Aug 13, 2012 | 23.55 | 23.55 | 22.50 | 22.99 | 254,438 | -0.64(-2.71%) |
Aug 10, 2012 | 23.43 | 24.00 | 23.31 | 23.63 | 96,541 | +0.17(+0.72%) |
Aug 09, 2012 | 23.06 | 23.75 | 23.04 | 23.46 | 105,581 | +0.39(+1.69%) |
Aug 08, 2012 | 23.15 | 23.20 | 22.40 | 23.07 | 197,171 | -0.08(-0.35%) |
Aug 07, 2012 | 23.25 | 23.94 | 22.82 | 23.15 | 304,342 | -0.70(-2.94%) |
Aug 06, 2012 | 24.44 | 24.74 | 23.80 | 23.85 | 107,368 | -0.48(-1.97%) |
Aug 03, 2012 | 23.66 | 24.50 | 23.52 | 24.33 | 146,498 | +0.97(+4.15%) |
Aug 02, 2012 | 24.41 | 25.10 | 23.11 | 23.36 | 316,466 | -1.78(-7.08%) |
Aug 01, 2012 | 25.54 | 25.84 | 24.89 | 25.14 | 205,940 | -0.27(-1.06%) |
Jul 31, 2012 | 24.16 | 25.96 | 24.16 | 25.41 | 321,770 | +1.46(+6.10%) |
Jul 30, 2012 | 24.05 | 24.30 | 23.00 | 23.95 | 431,952 | +0.01(+0.04%) |
Jul 27, 2012 | 24.67 | 24.82 | 20.63 | 23.94 | 1,539,621 | -1.60(-6.26%) |
Jul 26, 2012 | 26.41 | 26.77 | 25.44 | 25.54 | 222,902 | -0.79(-3.00%) |
Jul 25, 2012 | 26.00 | 26.74 | 26.00 | 26.33 | 154,841 | +0.39(+1.50%) |
Jul 24, 2012 | 27.43 | 27.48 | 24.66 | 25.94 | 356,480 | -1.46(-5.33%) |
Jul 23, 2012 | 27.74 | 27.99 | 27.35 | 27.40 | 94,865 | -0.43(-1.55%) |
Jul 20, 2012 | 27.44 | 28.19 | 27.26 | 27.83 | 108,564 | +0.48(+1.76%) |
Jul 19, 2012 | 28.20 | 28.68 | 27.00 | 27.35 | 153,764 | -0.70(-2.50%) |
Jul 18, 2012 | 27.79 | 28.26 | 27.73 | 28.05 | 85,647 | +0.27(+0.97%) |
Jul 17, 2012 | 27.50 | 27.87 | 27.50 | 27.78 | 86,546 | +0.36(+1.31%) |
Jul 16, 2012 | 26.88 | 27.62 | 26.69 | 27.42 | 173,831 | +0.77(+2.89%) |
Jul 13, 2012 | 26.89 | 27.10 | 26.61 | 26.65 | 62,194 | -0.20(-0.74%) |
Jul 12, 2012 | 26.57 | 27.06 | 26.57 | 26.85 | 79,096 | +0.23(+0.86%) |
Jul 11, 2012 | 26.70 | 26.99 | 26.54 | 26.62 | 91,295 | -0.09(-0.34%) |
Jul 10, 2012 | 26.90 | 27.10 | 26.55 | 26.71 | 54,910 | -0.19(-0.71%) |
Jul 09, 2012 | 26.49 | 27.00 | 26.41 | 26.90 | 93,779 | +0.55(+2.09%) |
Jul 06, 2012 | 26.18 | 26.60 | 26.18 | 26.35 | 91,039 | +0.11(+0.42%) |
Jul 05, 2012 | 26.13 | 26.24 | 26.11 | 26.24 | 47,045 | +0.16(+0.61%) |
Jul 03, 2012 | 26.07 | 26.09 | 25.98 | 26.08 | 22,618 | +0.08(+0.31%) |