Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.68 | 25.68 | 25.25 | 25.38 | 1,852 | +0.08(+0.33%) |
Sep 26, 2012 | 25.41 | 25.30 | 25.30 | 25.30 | 1,700 | +0.06(+0.22%) |
Sep 25, 2012 | 25.00 | 25.24 | 25.00 | 25.24 | 8,490 | +0.23(+0.92%) |
Sep 24, 2012 | 25.04 | 25.04 | 25.01 | 25.01 | 200 | +0.20(+0.81%) |
Sep 21, 2012 | 24.81 | 24.81 | 24.81 | 24.81 | 500 | +0.31(+1.27%) |
Sep 20, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 700 | +0.02(+0.08%) |
Sep 19, 2012 | 24.48 | 24.48 | 24.48 | 24.48 | 185 | -0.02(-0.08%) |
Sep 18, 2012 | 23.70 | 24.50 | 23.70 | 24.50 | 604 | +0.40(+1.66%) |
Sep 14, 2012 | 24.54 | 24.10 | 24.10 | 24.10 | 1,000 | -0.59(-2.39%) |
Sep 13, 2012 | 24.65 | 24.74 | 24.43 | 24.69 | 26,614 | -0.19(-0.76%) |
Sep 12, 2012 | 24.82 | 25.00 | 24.76 | 24.88 | 21,446 | -0.24(-0.96%) |
Sep 10, 2012 | 24.99 | 25.12 | 25.12 | 25.12 | 66,900 | -0.36(-1.41%) |
Sep 06, 2012 | 25.48 | 25.48 | 25.48 | 25.48 | 4,500 | -0.38(-1.47%) |
Sep 04, 2012 | 25.25 | 25.86 | 25.86 | 25.86 | 2,300 | +0.25(+0.98%) |
Aug 28, 2012 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | -0.09(-0.35%) |
Aug 27, 2012 | 25.62 | 25.70 | 25.62 | 25.70 | 2,700 | +0.28(+1.10%) |
Aug 23, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 1,800 | +0.23(+0.91%) |
Aug 22, 2012 | 25.19 | 25.19 | 25.19 | 25.19 | 1,720 | +0.04(+0.16%) |
Aug 20, 2012 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.08(-0.32%) |
Aug 17, 2012 | 24.99 | 25.23 | 24.99 | 25.23 | 750 | +0.00(+0.00%) |
Aug 16, 2012 | 25.25 | 25.25 | 25.23 | 25.23 | 1,850 | -0.27(-1.06%) |
Aug 15, 2012 | 25.46 | 25.50 | 24.91 | 25.50 | 4,600 | +0.14(+0.55%) |
Aug 14, 2012 | 25.36 | 25.36 | 25.36 | 25.36 | 1,110 | +0.03(+0.12%) |
Aug 13, 2012 | 25.32 | 25.33 | 25.32 | 25.33 | 2,490 | +0.05(+0.20%) |
Aug 10, 2012 | 25.27 | 25.28 | 25.27 | 25.28 | 9,681 | -0.04(-0.16%) |
Aug 09, 2012 | 25.33 | 25.34 | 25.32 | 25.32 | 3,300 | -0.30(-1.17%) |
Aug 08, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 1,300 | -0.60(-2.29%) |
Aug 06, 2012 | 26.54 | 26.22 | 26.22 | 26.22 | 1,800 | -0.34(-1.28%) |
Aug 03, 2012 | 26.59 | 26.61 | 26.47 | 26.56 | 2,100 | -0.32(-1.19%) |
Aug 02, 2012 | 26.27 | 26.88 | 26.27 | 26.88 | 49,293 | +0.58(+2.20%) |
Aug 01, 2012 | 26.21 | 26.30 | 26.12 | 26.30 | 40,367 | -0.05(-0.19%) |
Jul 31, 2012 | 27.16 | 27.16 | 26.35 | 26.35 | 2,950 | -0.22(-0.83%) |
Jul 30, 2012 | 26.60 | 26.60 | 26.57 | 26.57 | 800 | -0.03(-0.11%) |
Jul 27, 2012 | 26.62 | 26.62 | 26.59 | 26.60 | 8,600 | -0.23(-0.85%) |
Jul 26, 2012 | 27.33 | 27.33 | 26.83 | 26.83 | 400 | +0.10(+0.37%) |
Jul 25, 2012 | 26.63 | 26.73 | 26.63 | 26.73 | 1,650 | +0.08(+0.30%) |
Jul 24, 2012 | 26.85 | 26.85 | 26.61 | 26.65 | 700 | +0.16(+0.60%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.47 | 26.49 | 5,943 | +0.31(+1.18%) |
Jul 20, 2012 | 25.93 | 26.18 | 25.93 | 26.18 | 1,800 | +0.11(+0.42%) |
Jul 19, 2012 | 26.11 | 26.11 | 25.35 | 26.07 | 3,875 | -0.36(-1.36%) |
Jul 18, 2012 | 26.22 | 26.50 | 26.22 | 26.43 | 600 | +0.06(+0.23%) |
Jul 14, 2012 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 26.37 | 26.37 | 26.37 | 26.37 | 581 | +0.01(+0.04%) |
Jul 12, 2012 | 26.09 | 26.36 | 26.07 | 26.36 | 4,532 | +0.11(+0.42%) |
Jul 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.13(+0.50%) |
Jul 09, 2012 | 25.98 | 26.14 | 25.98 | 26.12 | 2,200 | +0.42(+1.63%) |
Jul 06, 2012 | 25.62 | 25.72 | 25.62 | 25.70 | 1,600 | +0.25(+0.98%) |
Jul 05, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 1,200 | -0.01(-0.04%) |
Jul 03, 2012 | 25.46 | 25.46 | 25.46 | 25.46 | 116 | +0.05(+0.20%) |