Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.32 | 27.42 | 26.87 | 26.92 | 336,511 | -0.58(-2.09%) |
Sep 27, 2012 | 27.19 | 27.53 | 26.97 | 27.50 | 164,689 | +0.30(+1.11%) |
Sep 26, 2012 | 27.21 | 27.44 | 26.81 | 27.20 | 319,860 | -0.11(-0.39%) |
Sep 25, 2012 | 27.89 | 29.02 | 27.07 | 27.30 | 914,737 | -3.51(-11.40%) |
Sep 24, 2012 | 30.01 | 30.88 | 29.73 | 30.82 | 124,760 | +0.62(+2.05%) |
Sep 21, 2012 | 31.04 | 31.06 | 30.10 | 30.20 | 291,190 | -0.41(-1.33%) |
Sep 20, 2012 | 30.93 | 31.18 | 30.52 | 30.60 | 155,421 | -0.68(-2.18%) |
Sep 19, 2012 | 31.20 | 31.49 | 30.99 | 31.29 | 101,324 | +0.18(+0.57%) |
Sep 18, 2012 | 31.25 | 31.25 | 30.60 | 31.11 | 136,190 | -0.03(-0.09%) |
Sep 17, 2012 | 31.27 | 31.41 | 30.86 | 31.14 | 149,161 | -0.16(-0.51%) |
Sep 14, 2012 | 31.64 | 31.68 | 31.16 | 31.30 | 164,623 | -0.32(-1.01%) |
Sep 13, 2012 | 32.37 | 32.45 | 31.45 | 31.61 | 247,236 | -0.77(-2.38%) |
Sep 12, 2012 | 31.85 | 32.40 | 31.57 | 32.38 | 125,374 | +0.55(+1.72%) |
Sep 11, 2012 | 31.20 | 31.84 | 31.06 | 31.84 | 110,254 | +0.81(+2.63%) |
Sep 10, 2012 | 30.64 | 31.24 | 30.64 | 31.02 | 73,871 | +0.35(+1.13%) |
Sep 07, 2012 | 31.02 | 31.02 | 30.56 | 30.68 | 87,165 | -0.13(-0.43%) |
Sep 06, 2012 | 30.51 | 31.25 | 30.51 | 30.81 | 160,031 | +0.35(+1.16%) |
Sep 05, 2012 | 30.53 | 30.86 | 30.04 | 30.45 | 149,296 | -0.25(-0.81%) |
Sep 04, 2012 | 29.86 | 30.87 | 29.72 | 30.70 | 150,547 | +0.94(+3.15%) |
Aug 31, 2012 | 29.46 | 29.88 | 29.22 | 29.76 | 113,045 | +0.54(+1.85%) |
Aug 30, 2012 | 29.81 | 29.81 | 29.20 | 29.22 | 91,037 | -0.69(-2.31%) |
Aug 29, 2012 | 29.83 | 30.04 | 29.75 | 29.91 | 83,338 | +0.60(+2.05%) |
Aug 27, 2012 | 29.34 | 29.46 | 28.98 | 29.31 | 86,895 | +0.03(+0.09%) |
Aug 24, 2012 | 29.16 | 29.66 | 28.98 | 29.29 | 49,443 | -0.03(-0.09%) |
Aug 23, 2012 | 29.46 | 29.54 | 29.01 | 29.31 | 78,585 | -0.15(-0.50%) |
Aug 22, 2012 | 29.75 | 29.89 | 29.44 | 29.46 | 55,801 | -0.34(-1.14%) |
Aug 21, 2012 | 30.48 | 30.51 | 29.68 | 29.80 | 158,325 | -0.62(-2.04%) |
Aug 20, 2012 | 30.60 | 30.63 | 29.98 | 30.42 | 56,009 | -0.21(-0.69%) |
Aug 17, 2012 | 30.00 | 30.67 | 29.77 | 30.63 | 142,269 | +0.63(+2.09%) |
Aug 16, 2012 | 29.38 | 30.01 | 29.11 | 30.00 | 128,325 | +0.61(+2.07%) |
Aug 15, 2012 | 29.19 | 29.69 | 29.13 | 29.39 | 149,786 | +0.03(+0.09%) |
Aug 14, 2012 | 29.54 | 29.78 | 29.24 | 29.37 | 130,613 | -0.08(-0.27%) |
Aug 13, 2012 | 29.47 | 29.47 | 29.06 | 29.45 | 42,249 | -0.11(-0.36%) |
Aug 10, 2012 | 29.65 | 29.79 | 29.46 | 29.55 | 39,066 | -0.09(-0.30%) |
Aug 09, 2012 | 29.92 | 30.01 | 29.62 | 29.64 | 82,555 | -0.21(-0.71%) |
Aug 08, 2012 | 29.54 | 29.93 | 29.54 | 29.85 | 49,702 | +0.06(+0.21%) |
Aug 07, 2012 | 29.80 | 30.14 | 29.74 | 29.79 | 102,005 | +0.04(+0.12%) |
Aug 06, 2012 | 29.92 | 30.05 | 29.70 | 29.76 | 127,676 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.23 | 29.64 | 29.89 | 106,656 | +0.37(+1.26%) |
Aug 02, 2012 | 28.12 | 29.62 | 27.60 | 29.52 | 536,185 | +1.25(+4.43%) |
Aug 01, 2012 | 29.63 | 30.00 | 28.26 | 28.26 | 150,765 | -1.27(-4.30%) |
Jul 31, 2012 | 30.08 | 30.32 | 29.47 | 29.54 | 185,481 | -0.68(-2.25%) |
Jul 30, 2012 | 29.99 | 30.23 | 29.65 | 30.22 | 101,384 | +0.19(+0.62%) |
Jul 27, 2012 | 29.28 | 30.15 | 29.24 | 30.03 | 170,860 | +0.73(+2.50%) |
Jul 26, 2012 | 29.76 | 29.80 | 29.13 | 29.30 | 137,004 | +0.09(+0.30%) |
Jul 25, 2012 | 29.60 | 29.62 | 28.92 | 29.21 | 114,564 | -0.19(-0.63%) |
Jul 24, 2012 | 29.71 | 29.71 | 29.09 | 29.39 | 164,799 | -0.23(-0.77%) |
Jul 23, 2012 | 29.52 | 29.96 | 29.37 | 29.62 | 156,081 | -0.29(-0.97%) |
Jul 20, 2012 | 28.14 | 30.62 | 28.07 | 29.92 | 182,928 | +1.72(+6.11%) |
Jul 19, 2012 | 28.60 | 28.60 | 27.97 | 28.19 | 111,608 | -0.41(-1.42%) |
Jul 18, 2012 | 28.65 | 29.25 | 28.39 | 28.60 | 90,379 | -0.03(-0.09%) |
Jul 17, 2012 | 28.81 | 28.81 | 28.06 | 28.63 | 49,110 | -0.04(-0.15%) |
Jul 16, 2012 | 28.92 | 29.04 | 28.53 | 28.67 | 73,794 | -0.50(-1.72%) |
Jul 13, 2012 | 28.33 | 29.42 | 28.33 | 29.17 | 114,309 | +0.93(+3.28%) |
Jul 12, 2012 | 27.69 | 28.41 | 27.36 | 28.25 | 100,381 | +0.38(+1.36%) |
Jul 11, 2012 | 28.25 | 28.28 | 27.49 | 27.87 | 77,713 | -0.26(-0.91%) |
Jul 10, 2012 | 29.26 | 29.32 | 28.10 | 28.12 | 74,702 | -1.03(-3.54%) |
Jul 09, 2012 | 28.94 | 29.24 | 28.82 | 29.16 | 108,309 | +0.04(+0.12%) |
Jul 06, 2012 | 29.22 | 29.48 | 28.90 | 29.12 | 54,634 | -0.50(-1.70%) |
Jul 05, 2012 | 29.19 | 29.73 | 29.19 | 29.62 | 39,086 | +0.27(+0.93%) |
Jul 03, 2012 | 28.81 | 29.39 | 28.58 | 29.35 | 50,578 | +0.46(+1.59%) |