Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.51 | 25.58 | 25.27 | 25.41 | 361,461 | +0.10(+0.38%) |
Sep 27, 2012 | 25.32 | 25.44 | 25.23 | 25.31 | 343,589 | +0.09(+0.35%) |
Sep 26, 2012 | 25.32 | 25.37 | 25.03 | 25.22 | 406,283 | -0.15(-0.58%) |
Sep 25, 2012 | 25.59 | 25.69 | 25.33 | 25.37 | 498,727 | -0.12(-0.47%) |
Sep 24, 2012 | 24.89 | 25.69 | 24.88 | 25.49 | 981,680 | +0.53(+2.10%) |
Sep 21, 2012 | 24.91 | 25.16 | 24.82 | 24.96 | 482,399 | +0.15(+0.62%) |
Sep 20, 2012 | 24.71 | 25.01 | 24.58 | 24.81 | 594,380 | -0.20(-0.79%) |
Sep 19, 2012 | 25.25 | 25.44 | 24.82 | 25.01 | 702,672 | -0.24(-0.94%) |
Sep 18, 2012 | 25.72 | 25.72 | 25.09 | 25.25 | 792,560 | -0.36(-1.41%) |
Sep 17, 2012 | 25.45 | 25.81 | 25.32 | 25.61 | 818,502 | +0.29(+1.14%) |
Sep 14, 2012 | 24.53 | 25.38 | 24.51 | 25.32 | 1,005,598 | +0.92(+3.75%) |
Sep 13, 2012 | 24.59 | 24.59 | 24.13 | 24.40 | 599,218 | +0.04(+0.18%) |
Sep 12, 2012 | 24.37 | 24.37 | 24.17 | 24.36 | 482,170 | +0.10(+0.40%) |
Sep 11, 2012 | 24.33 | 24.37 | 24.12 | 24.26 | 648,812 | +0.15(+0.61%) |
Sep 10, 2012 | 23.96 | 24.30 | 23.86 | 24.11 | 836,743 | +0.28(+1.19%) |
Sep 07, 2012 | 23.68 | 23.98 | 23.68 | 23.83 | 681,664 | +0.15(+0.64%) |
Sep 06, 2012 | 24.42 | 24.50 | 23.67 | 23.68 | 1,227,655 | -0.61(-2.50%) |
Sep 05, 2012 | 24.52 | 24.57 | 23.87 | 24.28 | 1,237,343 | -0.06(-0.26%) |
Sep 04, 2012 | 24.07 | 24.61 | 23.94 | 24.35 | 1,316,867 | +0.43(+1.80%) |
Aug 31, 2012 | 24.91 | 24.91 | 23.63 | 23.92 | 1,754,459 | -0.32(-1.32%) |
Aug 30, 2012 | 20.43 | 24.77 | 20.34 | 24.24 | 8,057,482 | +3.45(+16.60%) |
Aug 29, 2012 | 23.97 | 24.22 | 20.79 | 20.79 | 10,666,418 | -6.94(-25.02%) |
Aug 27, 2012 | 29.43 | 29.48 | 27.57 | 27.72 | 2,429,835 | -1.75(-5.95%) |
Aug 24, 2012 | 29.26 | 29.70 | 29.19 | 29.48 | 467,119 | +0.25(+0.84%) |
Aug 23, 2012 | 29.10 | 29.43 | 28.73 | 29.23 | 458,758 | +0.24(+0.84%) |
Aug 22, 2012 | 29.00 | 29.28 | 27.84 | 28.99 | 2,337,465 | -0.24(-0.82%) |
Aug 21, 2012 | 31.02 | 31.06 | 28.36 | 29.23 | 3,113,745 | -1.91(-6.13%) |
Aug 20, 2012 | 32.23 | 32.45 | 31.00 | 31.13 | 809,579 | -1.36(-4.17%) |
Aug 17, 2012 | 32.42 | 32.49 | 32.18 | 32.49 | 299,195 | +0.15(+0.45%) |
Aug 16, 2012 | 32.16 | 32.48 | 31.95 | 32.34 | 180,049 | +0.33(+1.04%) |
Aug 15, 2012 | 31.88 | 32.32 | 31.88 | 32.01 | 270,668 | -0.06(-0.19%) |
Aug 14, 2012 | 31.75 | 32.15 | 31.75 | 32.07 | 254,366 | +0.30(+0.94%) |
Aug 13, 2012 | 31.88 | 31.89 | 31.71 | 31.77 | 143,751 | -0.05(-0.16%) |
Aug 10, 2012 | 31.76 | 31.91 | 31.57 | 31.82 | 109,093 | -0.05(-0.15%) |
Aug 09, 2012 | 31.69 | 31.88 | 31.69 | 31.87 | 138,152 | +0.06(+0.18%) |
Aug 08, 2012 | 31.72 | 31.82 | 31.54 | 31.82 | 221,846 | -0.01(-0.02%) |
Aug 07, 2012 | 31.62 | 31.92 | 31.52 | 31.82 | 164,954 | +0.18(+0.56%) |
Aug 06, 2012 | 31.45 | 31.67 | 31.42 | 31.65 | 184,654 | +0.11(+0.35%) |
Aug 03, 2012 | 31.69 | 31.76 | 31.32 | 31.54 | 237,092 | +0.08(+0.24%) |
Aug 02, 2012 | 31.40 | 31.53 | 31.25 | 31.46 | 163,994 | -0.08(-0.24%) |
Aug 01, 2012 | 31.59 | 31.67 | 31.26 | 31.53 | 149,974 | +0.20(+0.63%) |
Jul 31, 2012 | 31.61 | 31.68 | 31.29 | 31.34 | 181,308 | -0.23(-0.74%) |
Jul 30, 2012 | 31.39 | 31.72 | 31.37 | 31.57 | 179,521 | +0.18(+0.57%) |
Jul 27, 2012 | 31.62 | 31.72 | 31.30 | 31.39 | 255,418 | -0.08(-0.27%) |
Jul 26, 2012 | 31.34 | 31.54 | 31.06 | 31.48 | 333,820 | +0.30(+0.95%) |
Jul 25, 2012 | 31.07 | 31.27 | 30.79 | 31.18 | 227,992 | +0.11(+0.35%) |
Jul 24, 2012 | 31.35 | 31.38 | 30.87 | 31.07 | 214,408 | -0.20(-0.63%) |
Jul 23, 2012 | 31.14 | 31.37 | 30.73 | 31.27 | 367,758 | -0.24(-0.77%) |
Jul 20, 2012 | 31.84 | 31.84 | 31.35 | 31.51 | 226,902 | -0.11(-0.34%) |
Jul 19, 2012 | 31.23 | 31.62 | 30.93 | 31.62 | 301,360 | +0.28(+0.88%) |
Jul 18, 2012 | 31.68 | 31.79 | 31.02 | 31.35 | 375,448 | -0.31(-0.98%) |
Jul 17, 2012 | 31.70 | 32.09 | 31.41 | 31.66 | 297,382 | +0.09(+0.29%) |
Jul 16, 2012 | 31.22 | 31.67 | 31.06 | 31.57 | 309,666 | +0.22(+0.71%) |
Jul 13, 2012 | 31.41 | 31.74 | 31.05 | 31.34 | 496,182 | -0.25(-0.78%) |
Jul 12, 2012 | 32.17 | 32.17 | 31.49 | 31.59 | 417,947 | -0.64(-2.00%) |
Jul 11, 2012 | 32.14 | 32.34 | 32.00 | 32.23 | 378,258 | +0.11(+0.34%) |
Jul 10, 2012 | 32.40 | 32.40 | 32.04 | 32.12 | 306,025 | -0.22(-0.68%) |
Jul 09, 2012 | 32.13 | 32.38 | 31.79 | 32.34 | 380,208 | +0.27(+0.85%) |
Jul 06, 2012 | 32.18 | 32.26 | 31.82 | 32.07 | 221,740 | -0.21(-0.64%) |
Jul 05, 2012 | 32.09 | 32.39 | 31.68 | 32.28 | 353,514 | +0.19(+0.60%) |
Jul 03, 2012 | 31.48 | 32.20 | 31.48 | 32.08 | 301,970 | +0.64(+2.04%) |