Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.30 | 25.32 | 24.89 | 25.04 | 1,482,240 | -0.27(-1.06%) |
Sep 27, 2012 | 25.19 | 25.40 | 25.16 | 25.31 | 876,690 | +0.13(+0.52%) |
Sep 26, 2012 | 25.21 | 25.24 | 25.12 | 25.18 | 1,400,848 | -0.12(-0.46%) |
Sep 25, 2012 | 25.43 | 25.58 | 25.30 | 25.30 | 973,930 | -0.12(-0.46%) |
Sep 24, 2012 | 25.41 | 25.46 | 25.35 | 25.41 | 1,467,440 | -0.05(-0.22%) |
Sep 21, 2012 | 25.56 | 25.56 | 25.45 | 25.47 | 948,120 | -0.03(-0.13%) |
Sep 20, 2012 | 25.44 | 25.56 | 25.42 | 25.50 | 1,136,887 | -0.07(-0.27%) |
Sep 19, 2012 | 25.55 | 25.64 | 25.46 | 25.57 | 1,263,463 | +0.14(+0.54%) |
Sep 18, 2012 | 25.43 | 25.51 | 25.36 | 25.43 | 1,453,910 | +0.23(+0.93%) |
Sep 17, 2012 | 25.28 | 25.35 | 25.15 | 25.20 | 1,438,794 | +0.14(+0.55%) |
Sep 14, 2012 | 24.84 | 25.13 | 24.84 | 25.06 | 2,118,285 | +0.05(+0.19%) |
Sep 13, 2012 | 24.70 | 25.05 | 24.64 | 25.02 | 1,563,748 | +0.32(+1.28%) |
Sep 12, 2012 | 24.87 | 24.87 | 24.64 | 24.70 | 1,627,539 | -0.10(-0.41%) |
Sep 11, 2012 | 24.71 | 24.89 | 24.66 | 24.80 | 1,562,707 | +0.23(+0.95%) |
Sep 10, 2012 | 24.52 | 24.67 | 24.52 | 24.57 | 1,733,390 | -0.38(-1.51%) |
Sep 07, 2012 | 24.99 | 25.10 | 24.92 | 24.95 | 2,471,369 | -0.27(-1.09%) |
Sep 06, 2012 | 24.89 | 25.25 | 24.89 | 25.22 | 1,999,785 | +0.53(+2.14%) |
Sep 05, 2012 | 24.87 | 24.87 | 24.66 | 24.69 | 1,482,273 | +0.02(+0.08%) |
Sep 04, 2012 | 24.72 | 24.74 | 24.59 | 24.67 | 1,273,089 | +0.07(+0.28%) |
Aug 31, 2012 | 24.82 | 24.86 | 24.50 | 24.60 | 2,271,262 | +0.08(+0.34%) |
Aug 30, 2012 | 24.76 | 24.77 | 24.52 | 24.52 | 1,166,801 | -0.05(-0.22%) |
Aug 29, 2012 | 24.68 | 24.70 | 24.58 | 24.58 | 1,052,006 | -0.05(-0.19%) |
Aug 27, 2012 | 24.74 | 24.76 | 24.59 | 24.63 | 1,297,402 | +0.06(+0.25%) |
Aug 24, 2012 | 24.46 | 24.76 | 24.45 | 24.56 | 1,504,007 | +0.14(+0.56%) |
Aug 23, 2012 | 24.45 | 24.52 | 24.39 | 24.43 | 1,242,671 | -0.03(-0.11%) |
Aug 22, 2012 | 24.43 | 24.49 | 24.32 | 24.45 | 1,479,590 | -0.09(-0.36%) |
Aug 21, 2012 | 24.79 | 24.82 | 24.52 | 24.54 | 1,970,448 | +0.05(+0.20%) |
Aug 20, 2012 | 24.52 | 24.54 | 24.41 | 24.49 | 1,284,179 | +0.09(+0.37%) |
Aug 17, 2012 | 24.46 | 24.49 | 24.33 | 24.41 | 1,456,723 | -0.15(-0.61%) |
Aug 16, 2012 | 24.41 | 24.56 | 24.39 | 24.56 | 1,003,537 | +0.05(+0.20%) |
Aug 15, 2012 | 24.43 | 24.55 | 24.43 | 24.51 | 879,837 | -0.02(-0.08%) |
Aug 14, 2012 | 24.58 | 24.60 | 24.50 | 24.53 | 862,727 | -0.05(-0.20%) |
Aug 13, 2012 | 24.56 | 24.63 | 24.54 | 24.58 | 1,280,681 | +0.02(+0.08%) |
Aug 10, 2012 | 24.41 | 24.59 | 24.37 | 24.56 | 1,692,900 | +0.05(+0.22%) |
Aug 09, 2012 | 24.56 | 24.65 | 24.47 | 24.50 | 2,727,974 | +0.01(+0.03%) |
Aug 08, 2012 | 24.35 | 24.54 | 24.33 | 24.49 | 2,893,123 | +0.00(+0.01%) |
Aug 07, 2012 | 24.68 | 24.68 | 24.44 | 24.49 | 6,270,088 | +0.02(+0.08%) |
Aug 06, 2012 | 24.69 | 24.72 | 24.46 | 24.47 | 4,323,850 | -0.30(-1.21%) |
Aug 03, 2012 | 24.61 | 24.83 | 24.59 | 24.77 | 4,615,747 | +0.57(+2.36%) |
Aug 02, 2012 | 24.22 | 24.39 | 24.08 | 24.20 | 2,445,256 | -0.24(-0.97%) |
Aug 01, 2012 | 24.76 | 24.76 | 24.21 | 24.44 | 11,013,706 | +0.08(+0.34%) |
Jul 31, 2012 | 24.49 | 24.57 | 24.35 | 24.36 | 1,376,598 | +0.06(+0.25%) |
Jul 30, 2012 | 24.21 | 24.35 | 24.19 | 24.30 | 1,186,255 | +0.11(+0.45%) |
Jul 27, 2012 | 24.04 | 24.28 | 24.02 | 24.19 | 2,379,300 | +0.11(+0.45%) |
Jul 26, 2012 | 24.32 | 24.34 | 24.00 | 24.08 | 2,746,513 | +1.42(+6.27%) |
Jul 25, 2012 | 22.69 | 22.75 | 22.55 | 22.66 | 2,096,889 | -0.14(-0.60%) |
Jul 24, 2012 | 22.96 | 22.96 | 22.68 | 22.79 | 1,077,128 | -0.07(-0.33%) |
Jul 23, 2012 | 22.79 | 22.90 | 22.68 | 22.87 | 1,424,236 | -0.31(-1.35%) |
Jul 20, 2012 | 23.21 | 23.32 | 23.14 | 23.18 | 1,437,666 | -0.22(-0.93%) |
Jul 19, 2012 | 23.31 | 23.47 | 23.25 | 23.40 | 1,726,134 | +0.22(+0.97%) |
Jul 18, 2012 | 23.02 | 23.22 | 23.00 | 23.17 | 1,956,264 | +0.26(+1.13%) |
Jul 17, 2012 | 22.89 | 22.98 | 22.77 | 22.91 | 1,607,046 | +0.16(+0.72%) |
Jul 16, 2012 | 22.79 | 22.85 | 22.67 | 22.75 | 1,183,734 | +0.06(+0.27%) |
Jul 13, 2012 | 22.50 | 22.76 | 22.50 | 22.69 | 1,143,222 | +0.33(+1.46%) |
Jul 12, 2012 | 22.30 | 22.42 | 22.21 | 22.36 | 1,382,831 | -0.17(-0.75%) |
Jul 11, 2012 | 22.68 | 22.69 | 22.43 | 22.53 | 1,255,643 | -0.27(-1.19%) |
Jul 10, 2012 | 22.88 | 22.91 | 22.74 | 22.81 | 1,432,207 | +0.03(+0.12%) |
Jul 09, 2012 | 22.93 | 22.95 | 22.71 | 22.78 | 1,554,016 | -0.12(-0.53%) |
Jul 06, 2012 | 22.91 | 22.95 | 22.84 | 22.90 | 1,882,159 | -0.10(-0.41%) |
Jul 05, 2012 | 22.94 | 23.04 | 22.87 | 23.00 | 2,200,590 | -0.39(-1.69%) |
Jul 03, 2012 | 23.22 | 23.40 | 23.20 | 23.39 | 1,215,734 | +0.22(+0.94%) |