Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.10 | 49.10 | 49.06 | 49.09 | 55,531 | +0.02(+0.04%) |
Sep 27, 2012 | 49.11 | 49.11 | 49.05 | 49.07 | 50,162 | -0.02(-0.04%) |
Sep 26, 2012 | 49.11 | 49.12 | 49.04 | 49.09 | 55,070 | -0.03(-0.06%) |
Sep 25, 2012 | 49.10 | 49.12 | 49.04 | 49.12 | 121,623 | +0.03(+0.06%) |
Sep 24, 2012 | 49.01 | 49.15 | 48.92 | 49.09 | 392,592 | +0.04(+0.08%) |
Sep 21, 2012 | 49.07 | 49.11 | 48.96 | 49.05 | 46,002 | -0.03(-0.06%) |
Sep 20, 2012 | 49.08 | 49.15 | 49.05 | 49.08 | 71,391 | -0.04(-0.08%) |
Sep 19, 2012 | 49.03 | 49.13 | 48.99 | 49.12 | 65,338 | +0.12(+0.24%) |
Sep 18, 2012 | 49.00 | 49.02 | 48.97 | 49.00 | 157,719 | +0.00(+0.00%) |
Sep 17, 2012 | 48.94 | 49.01 | 48.87 | 49.00 | 41,823 | +0.07(+0.14%) |
Sep 14, 2012 | 48.85 | 48.98 | 48.85 | 48.93 | 82,538 | +0.03(+0.06%) |
Sep 13, 2012 | 48.89 | 48.90 | 48.81 | 48.90 | 86,993 | +0.03(+0.06%) |
Sep 12, 2012 | 48.88 | 48.89 | 48.83 | 48.87 | 22,170 | +0.09(+0.18%) |
Sep 11, 2012 | 48.83 | 48.89 | 48.79 | 48.79 | 83,891 | +0.00(+0.00%) |
Sep 10, 2012 | 48.84 | 48.91 | 48.77 | 48.79 | 335,679 | -0.10(-0.20%) |
Sep 07, 2012 | 48.91 | 48.93 | 48.88 | 48.88 | 125,356 | -0.03(-0.06%) |
Sep 06, 2012 | 48.92 | 48.93 | 48.86 | 48.91 | 67,329 | +0.05(+0.10%) |
Sep 05, 2012 | 48.90 | 48.90 | 48.84 | 48.86 | 102,078 | -0.03(-0.06%) |
Sep 04, 2012 | 48.86 | 48.96 | 48.86 | 48.89 | 149,154 | +0.05(+0.10%) |
Aug 31, 2012 | 48.94 | 48.94 | 48.84 | 48.84 | 131,933 | -0.09(-0.18%) |
Aug 30, 2012 | 48.83 | 48.93 | 48.83 | 48.93 | 52,287 | +0.05(+0.10%) |
Aug 29, 2012 | 48.85 | 48.92 | 48.85 | 48.88 | 300,195 | +0.03(+0.06%) |
Aug 27, 2012 | 48.84 | 48.88 | 48.79 | 48.85 | 34,585 | +0.00(+0.00%) |
Aug 24, 2012 | 48.84 | 48.88 | 48.74 | 48.85 | 133,729 | -0.04(-0.08%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.85 | 48.89 | 52,371 | -0.01(-0.02%) |
Aug 22, 2012 | 48.89 | 48.93 | 48.85 | 48.90 | 702,318 | +0.01(+0.03%) |
Aug 21, 2012 | 48.89 | 48.90 | 48.83 | 48.89 | 50,160 | -0.02(-0.05%) |
Aug 20, 2012 | 48.87 | 48.92 | 48.86 | 48.91 | 300,691 | +0.10(+0.20%) |
Aug 17, 2012 | 48.81 | 48.83 | 48.81 | 48.81 | 20,793 | -0.01(-0.02%) |
Aug 16, 2012 | 48.86 | 48.87 | 48.82 | 48.82 | 90,549 | -0.05(-0.10%) |
Aug 15, 2012 | 48.79 | 48.88 | 48.79 | 48.87 | 87,777 | +0.05(+0.10%) |
Aug 14, 2012 | 48.81 | 48.82 | 48.79 | 48.82 | 29,754 | +0.01(+0.02%) |
Aug 13, 2012 | 48.84 | 48.85 | 48.79 | 48.81 | 54,952 | -0.03(-0.06%) |
Aug 10, 2012 | 48.82 | 48.85 | 48.80 | 48.84 | 44,089 | +0.07(+0.14%) |
Aug 09, 2012 | 48.80 | 48.80 | 48.78 | 48.78 | 38,584 | -0.03(-0.06%) |
Aug 08, 2012 | 48.81 | 48.83 | 48.79 | 48.80 | 59,566 | +0.00(+0.00%) |
Aug 07, 2012 | 48.80 | 48.83 | 48.73 | 48.80 | 103,420 | +0.02(+0.04%) |
Aug 06, 2012 | 48.77 | 48.79 | 48.74 | 48.79 | 36,181 | +0.00(+0.00%) |
Aug 03, 2012 | 48.78 | 48.79 | 48.75 | 48.79 | 17,867 | -0.00(-0.01%) |
Aug 02, 2012 | 48.79 | 48.80 | 48.74 | 48.79 | 24,964 | -0.00(-0.01%) |
Aug 01, 2012 | 48.69 | 48.79 | 48.69 | 48.79 | 35,864 | +0.03(+0.06%) |
Jul 31, 2012 | 48.79 | 48.83 | 48.70 | 48.77 | 26,639 | +0.01(+0.02%) |
Jul 30, 2012 | 48.75 | 48.76 | 48.71 | 48.76 | 31,286 | +0.00(+0.00%) |
Jul 27, 2012 | 48.76 | 48.76 | 48.63 | 48.76 | 38,989 | +0.02(+0.04%) |
Jul 26, 2012 | 48.73 | 48.76 | 48.70 | 48.74 | 68,573 | +0.00(+0.00%) |
Jul 25, 2012 | 48.72 | 48.77 | 48.65 | 48.74 | 53,471 | +0.00(+0.00%) |
Jul 24, 2012 | 48.69 | 48.76 | 48.59 | 48.74 | 36,753 | -0.03(-0.06%) |
Jul 23, 2012 | 48.78 | 48.78 | 48.71 | 48.77 | 54,219 | +0.00(+0.00%) |
Jul 20, 2012 | 48.74 | 48.77 | 48.68 | 48.77 | 50,202 | +0.05(+0.10%) |
Jul 19, 2012 | 48.69 | 48.72 | 48.69 | 48.72 | 24,450 | +0.01(+0.02%) |
Jul 18, 2012 | 48.69 | 48.72 | 48.69 | 48.71 | 35,975 | +0.01(+0.02%) |
Jul 17, 2012 | 48.71 | 48.72 | 48.55 | 48.70 | 57,537 | +0.00(+0.00%) |
Jul 16, 2012 | 48.71 | 48.71 | 48.61 | 48.70 | 99,195 | -0.00(-0.00%) |
Jul 13, 2012 | 48.70 | 48.71 | 48.59 | 48.70 | 39,486 | +0.03(+0.06%) |
Jul 12, 2012 | 48.69 | 48.69 | 48.22 | 48.67 | 22,097 | +0.00(+0.00%) |
Jul 11, 2012 | 48.64 | 48.67 | 48.59 | 48.67 | 49,168 | +0.04(+0.08%) |
Jul 10, 2012 | 48.59 | 48.63 | 48.49 | 48.63 | 12,006 | +0.01(+0.02%) |
Jul 09, 2012 | 48.63 | 48.63 | 48.59 | 48.62 | 35,603 | -0.02(-0.04%) |
Jul 06, 2012 | 48.61 | 48.73 | 48.59 | 48.64 | 129,207 | +0.03(+0.06%) |
Jul 05, 2012 | 48.64 | 48.64 | 48.59 | 48.61 | 35,671 | +0.00(+0.00%) |
Jul 03, 2012 | 48.55 | 48.61 | 48.46 | 48.61 | 28,548 | +0.00(+0.00%) |