Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.60 | 24.63 | 24.31 | 24.31 | 57,623 | -0.33(-1.36%) |
Sep 27, 2012 | 24.12 | 24.84 | 24.12 | 24.64 | 57,864 | +0.47(+1.93%) |
Sep 26, 2012 | 24.07 | 24.70 | 23.94 | 24.17 | 40,627 | +0.18(+0.77%) |
Sep 25, 2012 | 24.01 | 24.38 | 23.79 | 23.99 | 54,684 | -0.05(-0.22%) |
Sep 24, 2012 | 23.85 | 24.08 | 23.76 | 24.04 | 57,999 | +0.19(+0.81%) |
Sep 21, 2012 | 24.98 | 24.98 | 23.85 | 23.85 | 81,085 | +0.29(+1.23%) |
Sep 20, 2012 | 23.58 | 23.73 | 23.39 | 23.56 | 38,857 | -0.06(-0.26%) |
Sep 19, 2012 | 23.72 | 23.80 | 23.55 | 23.62 | 56,561 | -0.11(-0.48%) |
Sep 18, 2012 | 23.95 | 23.98 | 23.58 | 23.73 | 97,326 | -0.17(-0.70%) |
Sep 17, 2012 | 24.15 | 24.15 | 23.67 | 23.90 | 27,233 | -0.30(-1.24%) |
Sep 14, 2012 | 24.06 | 24.42 | 24.06 | 24.20 | 47,610 | +0.29(+1.21%) |
Sep 13, 2012 | 24.26 | 24.32 | 23.79 | 23.91 | 39,341 | -0.26(-1.09%) |
Sep 12, 2012 | 24.22 | 24.59 | 24.01 | 24.17 | 31,130 | +0.10(+0.40%) |
Sep 11, 2012 | 23.18 | 24.21 | 23.18 | 24.08 | 120,606 | +0.82(+3.52%) |
Sep 10, 2012 | 23.43 | 23.50 | 23.01 | 23.26 | 71,230 | -0.14(-0.60%) |
Sep 07, 2012 | 23.65 | 23.86 | 23.32 | 23.40 | 37,390 | -0.11(-0.49%) |
Sep 06, 2012 | 23.47 | 23.87 | 23.31 | 23.51 | 44,486 | +0.25(+1.06%) |
Sep 05, 2012 | 23.18 | 23.65 | 23.18 | 23.27 | 37,745 | +0.09(+0.38%) |
Sep 04, 2012 | 22.96 | 23.77 | 22.82 | 23.18 | 108,537 | +0.33(+1.46%) |
Aug 31, 2012 | 23.07 | 23.15 | 22.83 | 22.85 | 45,929 | -0.13(-0.57%) |
Aug 30, 2012 | 23.61 | 23.72 | 22.93 | 22.98 | 24,045 | -0.89(-3.72%) |
Aug 29, 2012 | 23.36 | 23.90 | 23.27 | 23.87 | 25,460 | +0.93(+4.07%) |
Aug 27, 2012 | 23.27 | 23.27 | 22.69 | 22.93 | 23,614 | -0.34(-1.47%) |
Aug 24, 2012 | 22.69 | 23.37 | 22.69 | 23.28 | 33,504 | +0.39(+1.69%) |
Aug 23, 2012 | 23.10 | 23.13 | 22.75 | 22.89 | 51,767 | -0.26(-1.14%) |
Aug 22, 2012 | 23.40 | 23.52 | 23.00 | 23.15 | 18,555 | -0.38(-1.61%) |
Aug 21, 2012 | 23.44 | 24.02 | 23.44 | 23.53 | 37,078 | +0.13(+0.56%) |
Aug 20, 2012 | 23.58 | 23.68 | 23.33 | 23.40 | 56,688 | -0.30(-1.26%) |
Aug 17, 2012 | 23.81 | 23.90 | 23.56 | 23.70 | 91,690 | -0.04(-0.15%) |
Aug 16, 2012 | 23.75 | 23.85 | 23.58 | 23.73 | 141,581 | -0.10(-0.41%) |
Aug 15, 2012 | 23.58 | 23.88 | 23.58 | 23.83 | 36,331 | +0.12(+0.52%) |