Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.27 | 25.41 | 25.27 | 25.33 | 19,502 | -0.03(-0.11%) |
Sep 27, 2012 | 25.24 | 25.42 | 25.24 | 25.36 | 9,422 | +0.22(+0.88%) |
Sep 26, 2012 | 25.31 | 25.31 | 25.09 | 25.14 | 18,286 | -0.16(-0.63%) |
Sep 25, 2012 | 25.62 | 25.63 | 25.30 | 25.30 | 9,256 | -0.28(-1.09%) |
Sep 24, 2012 | 25.49 | 25.58 | 25.47 | 25.58 | 38,884 | -0.06(-0.22%) |
Sep 21, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 15,643 | +0.03(+0.10%) |
Sep 20, 2012 | 25.54 | 25.61 | 25.48 | 25.61 | 11,081 | -0.07(-0.26%) |
Sep 19, 2012 | 25.66 | 25.70 | 25.66 | 25.67 | 12,411 | +0.07(+0.26%) |
Sep 18, 2012 | 25.63 | 25.64 | 25.58 | 25.61 | 3,350 | -0.06(-0.25%) |
Sep 17, 2012 | 25.71 | 25.71 | 25.64 | 25.67 | 33,165 | -0.07(-0.28%) |
Sep 14, 2012 | 25.70 | 25.82 | 25.70 | 25.74 | 16,065 | +0.06(+0.22%) |
Sep 13, 2012 | 25.32 | 25.72 | 25.28 | 25.68 | 9,574 | +0.36(+1.42%) |
Sep 12, 2012 | 25.32 | 25.36 | 25.29 | 25.32 | 7,080 | +0.05(+0.22%) |
Sep 11, 2012 | 25.20 | 25.30 | 25.19 | 25.27 | 2,437 | +0.01(+0.05%) |
Sep 10, 2012 | 25.27 | 25.31 | 25.23 | 25.26 | 31,302 | -0.02(-0.10%) |
Sep 07, 2012 | 25.20 | 25.28 | 25.20 | 25.28 | 23,269 | +0.12(+0.47%) |
Sep 06, 2012 | 25.12 | 25.17 | 25.12 | 25.16 | 11,546 | +0.44(+1.80%) |
Sep 05, 2012 | 24.74 | 24.77 | 24.72 | 24.72 | 4,701 | -0.07(-0.28%) |
Sep 04, 2012 | 24.74 | 24.81 | 24.58 | 24.79 | 8,800 | +0.06(+0.24%) |
Aug 31, 2012 | 24.78 | 24.83 | 24.73 | 24.73 | 9,917 | +0.03(+0.10%) |
Aug 30, 2012 | 24.69 | 24.71 | 24.62 | 24.71 | 12,281 | -0.09(-0.37%) |
Aug 29, 2012 | 24.79 | 24.85 | 24.72 | 24.80 | 23,640 | -0.03(-0.13%) |
Aug 27, 2012 | 24.88 | 24.89 | 24.83 | 24.83 | 7,593 | -0.00(-0.01%) |
Aug 24, 2012 | 24.63 | 24.83 | 24.63 | 24.83 | 5,759 | +0.13(+0.53%) |
Aug 23, 2012 | 24.85 | 24.85 | 24.70 | 24.70 | 3,373 | -0.16(-0.63%) |
Aug 22, 2012 | 24.87 | 24.87 | 24.80 | 24.86 | 11,150 | -0.04(-0.15%) |
Aug 21, 2012 | 25.08 | 25.14 | 24.90 | 24.90 | 629,570 | -0.08(-0.30%) |
Aug 20, 2012 | 24.99 | 24.99 | 24.91 | 24.97 | 3,468 | +0.00(+0.00%) |
Aug 17, 2012 | 24.96 | 24.99 | 24.95 | 24.97 | 15,274 | +0.03(+0.12%) |
Aug 16, 2012 | 24.80 | 24.96 | 24.80 | 24.94 | 11,083 | +0.19(+0.78%) |
Aug 15, 2012 | 24.69 | 24.75 | 24.69 | 24.75 | 13,478 | -0.00(-0.01%) |
Aug 14, 2012 | 24.82 | 24.82 | 24.71 | 24.75 | 6,001 | +0.11(+0.44%) |
Aug 13, 2012 | 24.66 | 24.70 | 24.61 | 24.64 | 6,778 | -0.05(-0.20%) |
Aug 10, 2012 | 24.58 | 24.69 | 24.55 | 24.69 | 6,139 | +0.02(+0.07%) |
Aug 09, 2012 | 24.65 | 24.71 | 24.61 | 24.68 | 10,817 | +0.01(+0.05%) |
Aug 08, 2012 | 24.60 | 24.67 | 24.60 | 24.66 | 4,742 | +0.04(+0.17%) |
Aug 07, 2012 | 24.49 | 24.73 | 24.49 | 24.62 | 15,172 | +0.14(+0.57%) |
Aug 06, 2012 | 24.46 | 24.49 | 24.46 | 24.48 | 5,892 | +0.17(+0.71%) |
Aug 03, 2012 | 24.34 | 24.38 | 24.31 | 24.31 | 6,414 | +0.45(+1.91%) |
Aug 02, 2012 | 23.86 | 23.99 | 23.71 | 23.86 | 13,697 | -0.27(-1.12%) |
Aug 01, 2012 | 24.16 | 24.16 | 24.13 | 24.13 | 3,266 | -0.08(-0.35%) |
Jul 31, 2012 | 25.67 | 25.67 | 24.18 | 24.21 | 10,171 | -0.13(-0.54%) |
Jul 30, 2012 | 24.39 | 24.45 | 24.29 | 24.34 | 26,358 | -0.06(-0.26%) |
Jul 27, 2012 | 24.08 | 24.40 | 24.08 | 24.40 | 7,671 | +0.40(+1.65%) |
Jul 26, 2012 | 23.94 | 24.06 | 23.92 | 24.01 | 6,191 | +0.39(+1.67%) |
Jul 25, 2012 | 23.71 | 23.71 | 23.52 | 23.61 | 5,262 | +0.02(+0.07%) |
Jul 24, 2012 | 23.52 | 23.59 | 23.45 | 23.59 | 5,279 | -0.25(-1.06%) |
Jul 23, 2012 | 23.65 | 23.87 | 23.65 | 23.85 | 3,839 | -0.22(-0.90%) |
Jul 20, 2012 | 24.26 | 24.26 | 24.06 | 24.06 | 18,874 | -0.33(-1.36%) |
Jul 19, 2012 | 24.35 | 24.44 | 24.35 | 24.39 | 8,855 | +0.13(+0.56%) |
Jul 18, 2012 | 24.20 | 24.32 | 24.20 | 24.26 | 17,061 | +0.19(+0.79%) |
Jul 17, 2012 | 23.95 | 24.07 | 23.85 | 24.07 | 7,949 | +0.14(+0.58%) |
Jul 16, 2012 | 23.92 | 23.94 | 23.85 | 23.93 | 11,953 | +0.00(+0.01%) |
Jul 13, 2012 | 23.89 | 23.94 | 23.89 | 23.93 | 16,569 | +0.24(+1.01%) |
Jul 12, 2012 | 23.55 | 23.69 | 23.47 | 23.69 | 5,172 | +0.05(+0.21%) |
Jul 11, 2012 | 23.73 | 23.73 | 23.61 | 23.64 | 4,682 | -0.09(-0.38%) |
Jul 10, 2012 | 23.91 | 23.92 | 23.73 | 23.73 | 11,059 | -0.23(-0.97%) |
Jul 09, 2012 | 23.92 | 23.96 | 23.91 | 23.96 | 4,010 | +0.04(+0.15%) |
Jul 06, 2012 | 24.06 | 24.06 | 23.93 | 23.93 | 6,110 | -0.37(-1.51%) |
Jul 05, 2012 | 24.24 | 24.38 | 24.24 | 24.29 | 6,258 | -0.02(-0.07%) |
Jul 03, 2012 | 24.15 | 24.33 | 24.13 | 24.31 | 9,983 | +0.19(+0.80%) |