Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.15 | 27.48 | 26.82 | 27.13 | 53,908 | -0.21(-0.75%) |
Sep 27, 2012 | 27.12 | 27.37 | 26.92 | 27.34 | 85,785 | +0.39(+1.47%) |
Sep 26, 2012 | 27.10 | 27.17 | 26.65 | 26.94 | 131,248 | -0.14(-0.51%) |
Sep 25, 2012 | 27.97 | 28.11 | 27.04 | 27.08 | 367,416 | -0.72(-2.59%) |
Sep 24, 2012 | 27.64 | 28.13 | 27.43 | 27.80 | 180,495 | +0.06(+0.22%) |
Sep 21, 2012 | 28.45 | 28.50 | 27.74 | 27.74 | 427,091 | -0.33(-1.19%) |
Sep 20, 2012 | 28.14 | 28.25 | 27.77 | 28.08 | 184,314 | -0.29(-1.03%) |
Sep 19, 2012 | 27.85 | 28.47 | 27.78 | 28.37 | 334,937 | +0.56(+2.01%) |
Sep 18, 2012 | 28.34 | 28.56 | 27.64 | 27.81 | 367,539 | -0.92(-3.20%) |
Sep 17, 2012 | 29.08 | 29.21 | 28.57 | 28.73 | 174,279 | -0.27(-0.92%) |
Sep 14, 2012 | 28.53 | 29.27 | 28.53 | 28.99 | 107,750 | +0.68(+2.39%) |
Sep 13, 2012 | 27.77 | 28.63 | 27.49 | 28.32 | 112,948 | +0.55(+1.98%) |
Sep 12, 2012 | 27.59 | 27.90 | 27.43 | 27.77 | 59,521 | +0.19(+0.68%) |
Sep 11, 2012 | 27.35 | 27.89 | 27.24 | 27.58 | 49,122 | +0.25(+0.91%) |
Sep 10, 2012 | 27.02 | 27.71 | 27.02 | 27.33 | 93,790 | +0.21(+0.79%) |
Sep 07, 2012 | 26.62 | 27.23 | 26.59 | 27.11 | 61,206 | +0.65(+2.47%) |
Sep 06, 2012 | 25.47 | 26.50 | 25.47 | 26.46 | 84,213 | +1.20(+4.76%) |
Sep 05, 2012 | 25.24 | 25.70 | 25.18 | 25.26 | 109,911 | +0.12(+0.48%) |
Sep 04, 2012 | 25.15 | 25.25 | 24.46 | 25.14 | 48,814 | -0.03(-0.14%) |
Aug 31, 2012 | 25.38 | 25.38 | 24.86 | 25.17 | 60,095 | +0.09(+0.38%) |
Aug 30, 2012 | 25.22 | 25.23 | 24.89 | 25.08 | 48,746 | -0.28(-1.12%) |
Aug 29, 2012 | 25.42 | 25.58 | 25.07 | 25.36 | 93,054 | +0.40(+1.62%) |
Aug 27, 2012 | 25.81 | 25.81 | 24.96 | 24.96 | 100,500 | -0.77(-3.00%) |
Aug 24, 2012 | 25.71 | 26.14 | 25.58 | 25.73 | 51,463 | -0.12(-0.46%) |
Aug 23, 2012 | 26.18 | 26.36 | 25.84 | 25.85 | 69,274 | -0.36(-1.38%) |
Aug 22, 2012 | 26.18 | 26.45 | 25.90 | 26.21 | 79,837 | +0.03(+0.10%) |
Aug 21, 2012 | 26.36 | 27.17 | 26.10 | 26.19 | 93,498 | -0.18(-0.68%) |
Aug 20, 2012 | 26.28 | 26.39 | 26.05 | 26.37 | 76,661 | -0.07(-0.26%) |
Aug 17, 2012 | 26.26 | 26.52 | 25.74 | 26.44 | 123,787 | +0.15(+0.59%) |
Aug 16, 2012 | 25.43 | 26.30 | 25.35 | 26.28 | 118,599 | +0.76(+2.99%) |
Aug 15, 2012 | 25.29 | 25.81 | 25.29 | 25.52 | 124,301 | +0.07(+0.27%) |
Aug 14, 2012 | 26.20 | 26.20 | 25.33 | 25.45 | 182,124 | -0.57(-2.18%) |
Aug 13, 2012 | 26.26 | 26.39 | 25.27 | 26.02 | 168,884 | -0.33(-1.24%) |
Aug 10, 2012 | 26.46 | 26.62 | 26.09 | 26.34 | 95,710 | -0.15(-0.55%) |
Aug 09, 2012 | 26.10 | 26.64 | 26.10 | 26.49 | 81,977 | +0.36(+1.38%) |
Aug 08, 2012 | 25.83 | 26.29 | 25.83 | 26.13 | 82,785 | +0.27(+1.03%) |
Aug 07, 2012 | 25.81 | 26.33 | 25.75 | 25.86 | 82,676 | +0.33(+1.28%) |
Aug 06, 2012 | 25.24 | 26.05 | 25.23 | 25.53 | 94,284 | +0.42(+1.67%) |
Aug 03, 2012 | 24.34 | 25.40 | 24.16 | 25.11 | 62,407 | +1.15(+4.80%) |
Aug 02, 2012 | 24.08 | 24.54 | 23.82 | 23.96 | 71,961 | -0.26(-1.06%) |
Aug 01, 2012 | 25.35 | 25.73 | 24.21 | 24.22 | 110,978 | -0.84(-3.36%) |
Jul 31, 2012 | 24.91 | 25.60 | 24.62 | 25.06 | 118,619 | +0.15(+0.62%) |
Jul 30, 2012 | 24.25 | 24.99 | 24.17 | 24.91 | 129,003 | +0.60(+2.47%) |
Jul 27, 2012 | 23.64 | 24.36 | 23.37 | 24.31 | 329,934 | +0.81(+3.43%) |
Jul 26, 2012 | 24.09 | 24.09 | 23.18 | 23.50 | 427,138 | -0.12(-0.51%) |
Jul 25, 2012 | 23.68 | 23.90 | 23.42 | 23.62 | 196,552 | +0.00(+0.00%) |
Jul 24, 2012 | 24.88 | 24.88 | 23.57 | 23.62 | 463,683 | -1.54(-6.11%) |
Jul 23, 2012 | 24.82 | 25.50 | 24.74 | 25.16 | 69,351 | -0.24(-0.95%) |
Jul 20, 2012 | 25.84 | 25.96 | 25.36 | 25.40 | 120,779 | -0.60(-2.31%) |
Jul 19, 2012 | 26.29 | 26.64 | 26.00 | 26.00 | 82,646 | -0.17(-0.66%) |
Jul 18, 2012 | 25.68 | 26.45 | 25.51 | 26.17 | 107,697 | +0.39(+1.53%) |
Jul 17, 2012 | 25.68 | 25.96 | 25.22 | 25.78 | 83,041 | +0.32(+1.25%) |
Jul 16, 2012 | 25.56 | 25.98 | 25.34 | 25.46 | 90,560 | -0.21(-0.84%) |
Jul 13, 2012 | 25.10 | 25.94 | 25.10 | 25.67 | 95,254 | +0.63(+2.50%) |
Jul 12, 2012 | 24.34 | 25.20 | 24.10 | 25.05 | 90,485 | +0.58(+2.35%) |
Jul 11, 2012 | 24.90 | 24.90 | 24.33 | 24.47 | 117,074 | -0.45(-1.83%) |
Jul 10, 2012 | 26.34 | 26.43 | 24.62 | 24.93 | 148,654 | -1.10(-4.22%) |
Jul 09, 2012 | 25.50 | 26.14 | 24.93 | 26.02 | 221,405 | -0.21(-0.79%) |
Jul 06, 2012 | 26.62 | 26.68 | 26.08 | 26.23 | 49,909 | -0.76(-2.83%) |
Jul 05, 2012 | 26.64 | 27.21 | 26.45 | 26.99 | 68,980 | +0.19(+0.70%) |
Jul 03, 2012 | 26.13 | 26.90 | 26.13 | 26.80 | 45,628 | +0.74(+2.83%) |