Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.72 | 25.85 | 25.46 | 25.74 | 129,790 | +0.02(+0.09%) |
Oct 26, 2012 | 25.66 | 25.71 | 25.71 | 25.71 | 103,779 | +0.05(+0.19%) |
Oct 25, 2012 | 25.77 | 25.83 | 25.40 | 25.66 | 248,289 | -0.04(-0.15%) |
Oct 24, 2012 | 25.69 | 25.82 | 25.62 | 25.70 | 117,511 | +0.17(+0.66%) |
Oct 23, 2012 | 25.06 | 25.56 | 24.87 | 25.53 | 96,533 | +0.45(+1.81%) |
Oct 19, 2012 | 25.33 | 25.46 | 24.98 | 25.08 | 101,995 | -0.31(-1.21%) |
Oct 18, 2012 | 25.57 | 25.68 | 25.32 | 25.39 | 72,766 | -0.27(-1.04%) |
Oct 17, 2012 | 25.66 | 25.84 | 25.50 | 25.66 | 40,831 | +0.07(+0.28%) |
Oct 16, 2012 | 25.35 | 25.63 | 25.24 | 25.58 | 73,187 | +0.37(+1.48%) |
Oct 15, 2012 | 25.11 | 25.36 | 24.94 | 25.21 | 114,852 | +0.19(+0.78%) |
Oct 12, 2012 | 24.92 | 25.11 | 24.88 | 25.02 | 114,918 | +0.08(+0.32%) |
Oct 11, 2012 | 24.73 | 25.10 | 24.73 | 24.94 | 260,876 | +0.38(+1.55%) |
Oct 10, 2012 | 24.90 | 25.03 | 24.52 | 24.55 | 158,610 | -0.33(-1.33%) |
Oct 09, 2012 | 24.81 | 25.10 | 24.76 | 24.89 | 189,231 | +0.02(+0.10%) |
Oct 08, 2012 | 24.07 | 24.96 | 23.91 | 24.86 | 242,409 | +0.78(+3.23%) |
Oct 05, 2012 | 23.97 | 24.29 | 23.85 | 24.08 | 101,908 | +0.15(+0.64%) |
Oct 04, 2012 | 23.86 | 24.07 | 23.78 | 23.93 | 202,058 | +0.08(+0.34%) |
Oct 03, 2012 | 24.00 | 24.20 | 23.78 | 23.85 | 225,327 | -0.08(-0.34%) |
Oct 02, 2012 | 23.26 | 24.03 | 23.26 | 23.93 | 272,232 | +0.70(+3.04%) |
Oct 01, 2012 | 23.23 | 23.51 | 23.01 | 23.23 | 236,708 | +0.00(+0.00%) |
Sep 28, 2012 | 22.86 | 23.31 | 22.63 | 23.23 | 288,757 | +0.25(+1.09%) |
Sep 27, 2012 | 22.88 | 23.07 | 22.83 | 22.97 | 413,510 | +0.25(+1.11%) |
Sep 26, 2012 | 22.84 | 23.00 | 22.49 | 22.72 | 153,246 | -0.12(-0.53%) |
Sep 25, 2012 | 23.41 | 23.70 | 22.76 | 22.84 | 263,670 | -0.39(-1.67%) |
Sep 24, 2012 | 22.90 | 23.31 | 22.10 | 23.23 | 247,305 | +0.23(+1.02%) |
Sep 21, 2012 | 23.40 | 23.41 | 22.93 | 23.00 | 195,962 | -0.18(-0.77%) |
Sep 20, 2012 | 23.61 | 23.65 | 23.14 | 23.18 | 159,627 | -0.45(-1.92%) |
Sep 19, 2012 | 23.53 | 24.11 | 23.53 | 23.63 | 384,780 | +0.27(+1.14%) |
Sep 18, 2012 | 23.52 | 23.54 | 23.29 | 23.36 | 199,166 | -0.13(-0.55%) |
Sep 17, 2012 | 24.18 | 24.25 | 23.48 | 23.49 | 298,073 | -0.74(-3.04%) |
Sep 14, 2012 | 24.11 | 24.59 | 24.11 | 24.23 | 190,339 | +0.22(+0.91%) |
Sep 13, 2012 | 24.29 | 24.29 | 23.95 | 24.01 | 106,802 | -0.20(-0.84%) |
Sep 12, 2012 | 24.28 | 24.43 | 24.06 | 24.21 | 156,746 | +0.05(+0.20%) |
Sep 11, 2012 | 24.13 | 24.34 | 24.04 | 24.17 | 73,231 | +0.19(+0.81%) |
Sep 10, 2012 | 24.06 | 24.39 | 23.89 | 23.97 | 122,262 | -0.18(-0.74%) |
Sep 07, 2012 | 24.00 | 24.35 | 24.00 | 24.15 | 143,469 | +0.05(+0.20%) |
Sep 06, 2012 | 23.65 | 24.24 | 23.64 | 24.10 | 234,224 | +0.61(+2.59%) |
Sep 05, 2012 | 23.07 | 23.70 | 22.99 | 23.49 | 364,321 | +0.45(+1.97%) |
Sep 04, 2012 | 21.94 | 23.16 | 21.51 | 23.04 | 359,946 | +1.15(+5.26%) |
Aug 31, 2012 | 21.88 | 22.16 | 21.86 | 21.89 | 380,536 | +0.01(+0.04%) |
Aug 30, 2012 | 21.99 | 22.07 | 21.84 | 21.88 | 156,567 | -0.16(-0.73%) |
Aug 29, 2012 | 22.13 | 22.24 | 21.87 | 22.04 | 310,300 | -0.23(-1.02%) |
Aug 27, 2012 | 22.37 | 22.53 | 22.21 | 22.27 | 142,559 | -0.05(-0.22%) |
Aug 24, 2012 | 22.25 | 22.54 | 22.05 | 22.32 | 198,935 | +0.07(+0.33%) |
Aug 23, 2012 | 22.72 | 22.84 | 22.20 | 22.24 | 159,157 | -0.47(-2.07%) |
Aug 22, 2012 | 22.97 | 23.08 | 22.54 | 22.71 | 158,823 | -0.23(-0.99%) |
Aug 21, 2012 | 23.07 | 23.29 | 22.90 | 22.94 | 65,204 | -0.02(-0.07%) |
Aug 20, 2012 | 22.93 | 23.07 | 22.88 | 22.96 | 157,349 | -0.01(-0.04%) |
Aug 17, 2012 | 23.06 | 23.42 | 22.91 | 22.97 | 269,245 | -0.09(-0.39%) |
Aug 16, 2012 | 23.04 | 23.18 | 22.77 | 23.06 | 244,091 | +0.04(+0.18%) |
Aug 15, 2012 | 23.26 | 23.34 | 22.96 | 23.01 | 168,911 | -0.26(-1.11%) |
Aug 14, 2012 | 23.31 | 23.45 | 23.13 | 23.27 | 212,356 | +0.05(+0.21%) |
Aug 13, 2012 | 23.50 | 23.99 | 23.14 | 23.23 | 514,528 | -0.16(-0.69%) |
Aug 10, 2012 | 23.05 | 23.72 | 22.97 | 23.39 | 220,266 | -0.49(-2.07%) |
Aug 09, 2012 | 24.00 | 24.36 | 23.59 | 23.88 | 184,139 | -0.09(-0.37%) |
Aug 08, 2012 | 24.31 | 24.46 | 23.31 | 23.97 | 444,226 | +0.87(+3.75%) |
Aug 07, 2012 | 23.46 | 23.96 | 23.01 | 23.10 | 245,488 | -0.36(-1.52%) |
Aug 06, 2012 | 23.06 | 23.57 | 21.51 | 23.46 | 99,961 | +0.40(+1.72%) |
Aug 03, 2012 | 23.29 | 23.41 | 23.01 | 23.06 | 197,009 | +0.12(+0.53%) |
Aug 02, 2012 | 22.96 | 23.08 | 22.53 | 22.94 | 196,235 | -0.14(-0.60%) |