Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.06 | 25.08 | 25.03 | 25.08 | 1,413 | +0.11(+0.43%) |
Oct 26, 2012 | 24.84 | 24.97 | 24.97 | 24.97 | 2,878 | +0.06(+0.25%) |
Oct 25, 2012 | 24.91 | 24.91 | 24.80 | 24.91 | 3,663 | +0.20(+0.80%) |
Oct 24, 2012 | 24.71 | 24.86 | 24.70 | 24.71 | 4,330 | +0.07(+0.28%) |
Oct 23, 2012 | 24.58 | 24.64 | 24.58 | 24.64 | 294 | -0.38(-1.53%) |
Oct 19, 2012 | 25.06 | 25.06 | 24.99 | 25.02 | 1,836 | -0.63(-2.46%) |
Oct 17, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.47(+1.87%) |
Oct 16, 2012 | 25.21 | 25.21 | 25.13 | 25.18 | 855 | +0.34(+1.38%) |
Oct 15, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 130 | +0.22(+0.90%) |
Oct 12, 2012 | 24.86 | 24.97 | 24.57 | 24.62 | 7,763 | -0.34(-1.38%) |
Oct 11, 2012 | 25.03 | 25.05 | 24.96 | 24.96 | 813 | +0.15(+0.59%) |
Oct 10, 2012 | 24.97 | 24.97 | 24.79 | 24.82 | 13,019 | -0.12(-0.50%) |
Oct 09, 2012 | 25.02 | 25.02 | 24.91 | 24.94 | 1,755 | -0.18(-0.73%) |
Oct 08, 2012 | 25.09 | 25.13 | 25.09 | 25.13 | 1,959 | -0.30(-1.19%) |
Oct 05, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 261 | +0.30(+1.19%) |
Oct 04, 2012 | 25.12 | 25.13 | 25.12 | 25.13 | 342 | +0.28(+1.14%) |
Oct 03, 2012 | 24.86 | 24.86 | 24.85 | 24.85 | 261 | +0.05(+0.19%) |
Oct 02, 2012 | 24.85 | 24.87 | 24.75 | 24.80 | 4,204 | -0.06(-0.25%) |
Oct 01, 2012 | 24.84 | 24.97 | 24.72 | 24.86 | 7,601 | +0.15(+0.59%) |
Sep 28, 2012 | 24.73 | 24.73 | 24.71 | 24.72 | 1,007 | -0.10(-0.40%) |
Sep 27, 2012 | 24.74 | 24.91 | 24.74 | 24.82 | 16,877 | +0.29(+1.16%) |
Sep 26, 2012 | 24.52 | 24.55 | 24.51 | 24.53 | 3,853 | -0.16(-0.63%) |
Sep 25, 2012 | 25.16 | 25.19 | 24.67 | 24.69 | 6,655 | -0.52(-2.06%) |
Sep 24, 2012 | 25.15 | 25.35 | 25.15 | 25.21 | 4,079 | -0.18(-0.69%) |
Sep 21, 2012 | 25.48 | 25.48 | 25.38 | 25.38 | 10,767 | +0.14(+0.55%) |
Sep 20, 2012 | 25.28 | 25.28 | 25.14 | 25.25 | 2,001 | -0.30(-1.19%) |
Sep 18, 2012 | 25.55 | 25.55 | 25.55 | 25.55 | 3,163 | -0.16(-0.62%) |
Sep 17, 2012 | 25.83 | 25.83 | 25.71 | 25.71 | 29,786 | -0.19(-0.73%) |
Sep 14, 2012 | 25.75 | 26.01 | 25.72 | 25.90 | 4,570 | +0.28(+1.10%) |
Sep 13, 2012 | 25.07 | 25.65 | 25.07 | 25.62 | 12,787 | +0.45(+1.78%) |
Sep 12, 2012 | 25.13 | 25.17 | 25.11 | 25.17 | 4,304 | +0.20(+0.79%) |
Sep 11, 2012 | 24.96 | 25.05 | 24.96 | 24.97 | 3,079 | +0.09(+0.37%) |
Sep 10, 2012 | 24.93 | 24.93 | 24.88 | 24.88 | 395 | -0.10(-0.39%) |
Sep 07, 2012 | 24.96 | 25.03 | 24.96 | 24.98 | 3,250 | +0.26(+1.04%) |
Sep 06, 2012 | 24.37 | 24.76 | 24.37 | 24.72 | 2,082 | +0.57(+2.36%) |
Sep 05, 2012 | 24.19 | 24.19 | 24.11 | 24.15 | 3,521 | -0.01(-0.03%) |
Sep 04, 2012 | 24.02 | 24.17 | 23.93 | 24.16 | 2,457 | +0.20(+0.85%) |
Aug 31, 2012 | 23.84 | 24.00 | 23.84 | 23.96 | 6,757 | +0.12(+0.51%) |
Aug 30, 2012 | 23.73 | 23.83 | 23.73 | 23.83 | 1,186 | -0.14(-0.60%) |
Aug 29, 2012 | 23.96 | 23.98 | 23.96 | 23.98 | 396 | +0.29(+1.22%) |
Aug 27, 2012 | 23.81 | 23.81 | 23.69 | 23.69 | 664 | -0.14(-0.57%) |
Aug 24, 2012 | 23.65 | 23.85 | 23.65 | 23.83 | 5,817 | +0.13(+0.54%) |
Aug 23, 2012 | 23.89 | 23.89 | 23.69 | 23.70 | 6,132 | -0.22(-0.92%) |
Aug 22, 2012 | 23.87 | 23.95 | 23.80 | 23.92 | 2,728 | -0.06(-0.25%) |
Aug 21, 2012 | 23.93 | 24.26 | 23.90 | 23.98 | 7,023 | +0.08(+0.35%) |
Aug 20, 2012 | 23.89 | 23.89 | 23.85 | 23.89 | 4,646 | +0.03(+0.13%) |
Aug 17, 2012 | 23.80 | 23.86 | 23.80 | 23.86 | 949 | +0.06(+0.26%) |
Aug 16, 2012 | 23.55 | 23.80 | 23.55 | 23.80 | 2,114 | +0.24(+1.00%) |
Aug 15, 2012 | 23.44 | 23.60 | 23.44 | 23.57 | 4,103 | +0.11(+0.48%) |
Aug 14, 2012 | 23.60 | 23.64 | 23.45 | 23.45 | 3,954 | -0.05(-0.19%) |
Aug 13, 2012 | 23.40 | 23.50 | 23.40 | 23.50 | 2,504 | +0.02(+0.06%) |
Aug 10, 2012 | 23.45 | 23.50 | 23.38 | 23.49 | 4,312 | +0.03(+0.13%) |
Aug 09, 2012 | 23.44 | 23.46 | 23.43 | 23.46 | 1,994 | +0.17(+0.72%) |
Aug 08, 2012 | 23.30 | 23.30 | 23.29 | 23.29 | 790 | -0.11(-0.47%) |
Aug 07, 2012 | 23.36 | 23.44 | 23.35 | 23.40 | 2,175 | +0.45(+1.97%) |
Aug 06, 2012 | 22.94 | 23.10 | 22.94 | 22.95 | 4,297 | +0.02(+0.07%) |
Aug 03, 2012 | 22.59 | 22.93 | 22.59 | 22.93 | 1,186 | +0.79(+3.56%) |
Aug 02, 2012 | 22.30 | 22.30 | 22.00 | 22.14 | 6,986 | -0.44(-1.95%) |