Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.06 | 26.06 | 25.63 | 25.80 | 35,331 | -0.26(-1.00%) |
Sep 27, 2012 | 25.43 | 26.17 | 25.43 | 26.06 | 52,905 | +0.57(+2.24%) |
Sep 26, 2012 | 25.55 | 25.83 | 24.53 | 25.49 | 134,975 | -0.17(-0.67%) |
Sep 25, 2012 | 26.80 | 26.80 | 25.63 | 25.66 | 90,621 | -0.89(-3.35%) |
Sep 24, 2012 | 26.73 | 26.73 | 26.47 | 26.55 | 58,766 | -0.12(-0.45%) |
Sep 21, 2012 | 26.75 | 26.84 | 26.61 | 26.67 | 36,934 | +0.17(+0.64%) |
Sep 20, 2012 | 26.10 | 26.52 | 26.10 | 26.50 | 49,875 | -0.08(-0.30%) |
Sep 19, 2012 | 26.35 | 26.62 | 26.09 | 26.58 | 36,846 | +0.50(+1.92%) |
Sep 18, 2012 | 26.68 | 26.68 | 26.00 | 26.08 | 43,570 | -0.77(-2.87%) |
Sep 17, 2012 | 27.05 | 27.05 | 26.53 | 26.85 | 20,488 | -0.06(-0.22%) |
Sep 14, 2012 | 26.43 | 27.01 | 26.43 | 26.91 | 73,727 | +0.42(+1.60%) |
Sep 13, 2012 | 26.15 | 26.71 | 25.76 | 26.49 | 111,493 | +0.53(+2.03%) |
Sep 12, 2012 | 26.05 | 26.09 | 25.56 | 25.96 | 111,262 | +0.26(+1.02%) |
Sep 11, 2012 | 25.65 | 25.82 | 25.57 | 25.70 | 75,738 | +0.13(+0.50%) |
Sep 10, 2012 | 25.50 | 25.65 | 25.39 | 25.57 | 36,003 | +0.20(+0.79%) |
Sep 07, 2012 | 25.36 | 25.47 | 25.36 | 25.37 | 35,187 | +0.01(+0.04%) |
Sep 06, 2012 | 25.16 | 25.44 | 25.16 | 25.36 | 68,083 | +0.36(+1.44%) |
Sep 05, 2012 | 24.97 | 25.01 | 24.82 | 25.00 | 41,074 | +0.16(+0.64%) |
Sep 04, 2012 | 24.45 | 24.86 | 24.39 | 24.84 | 51,414 | +0.48(+1.97%) |
Aug 31, 2012 | 24.44 | 24.44 | 24.04 | 24.36 | 58,752 | +0.17(+0.70%) |
Aug 30, 2012 | 24.40 | 24.42 | 24.17 | 24.19 | 36,251 | -0.29(-1.18%) |
Aug 29, 2012 | 24.42 | 24.60 | 24.36 | 24.48 | 62,159 | +0.43(+1.79%) |
Aug 27, 2012 | 23.84 | 24.24 | 23.84 | 24.05 | 39,626 | +0.19(+0.79%) |
Aug 24, 2012 | 23.57 | 23.93 | 23.50 | 23.86 | 20,559 | +0.36(+1.54%) |
Aug 23, 2012 | 24.03 | 24.03 | 23.26 | 23.50 | 85,814 | -0.52(-2.16%) |
Aug 22, 2012 | 23.75 | 24.07 | 23.75 | 24.02 | 17,813 | +0.05(+0.21%) |
Aug 21, 2012 | 24.31 | 24.46 | 23.92 | 23.97 | 38,457 | -0.20(-0.83%) |
Aug 20, 2012 | 23.82 | 24.21 | 23.82 | 24.17 | 26,474 | +0.10(+0.42%) |
Aug 17, 2012 | 24.07 | 24.07 | 23.75 | 24.07 | 27,347 | +0.00(+0.00%) |
Aug 16, 2012 | 23.78 | 24.14 | 23.78 | 24.07 | 32,866 | +0.27(+1.13%) |
Aug 15, 2012 | 23.64 | 23.84 | 23.64 | 23.80 | 18,565 | +0.15(+0.63%) |
Aug 14, 2012 | 23.89 | 23.89 | 23.50 | 23.65 | 54,789 | +0.00(+0.01%) |
Aug 13, 2012 | 23.58 | 23.71 | 23.37 | 23.65 | 31,856 | +0.19(+0.80%) |
Aug 10, 2012 | 23.27 | 23.47 | 23.23 | 23.46 | 19,508 | +0.19(+0.82%) |
Aug 09, 2012 | 23.14 | 23.32 | 23.10 | 23.27 | 41,526 | +0.19(+0.82%) |
Aug 08, 2012 | 22.85 | 23.12 | 22.82 | 23.08 | 29,390 | +0.14(+0.61%) |
Aug 07, 2012 | 22.80 | 23.28 | 22.80 | 22.94 | 36,473 | -0.04(-0.17%) |
Aug 06, 2012 | 22.88 | 23.09 | 22.69 | 22.98 | 45,044 | +0.29(+1.28%) |
Aug 03, 2012 | 22.25 | 22.82 | 22.25 | 22.69 | 31,301 | +0.60(+2.72%) |
Aug 02, 2012 | 22.05 | 22.25 | 21.85 | 22.09 | 54,689 | -0.01(-0.05%) |
Aug 01, 2012 | 22.52 | 22.66 | 22.10 | 22.10 | 45,679 | -0.13(-0.58%) |
Jul 31, 2012 | 22.50 | 22.68 | 22.23 | 22.23 | 30,212 | -0.21(-0.94%) |
Jul 30, 2012 | 22.72 | 22.72 | 22.43 | 22.44 | 62,659 | -0.08(-0.36%) |
Jul 27, 2012 | 22.49 | 22.75 | 22.23 | 22.52 | 59,037 | +0.37(+1.67%) |
Jul 26, 2012 | 22.56 | 22.75 | 21.97 | 22.15 | 80,192 | +0.25(+1.14%) |
Jul 25, 2012 | 22.03 | 22.05 | 21.83 | 21.90 | 35,129 | +0.17(+0.78%) |
Jul 24, 2012 | 22.08 | 22.10 | 21.50 | 21.73 | 25,700 | -0.25(-1.14%) |
Jul 23, 2012 | 22.15 | 22.15 | 21.68 | 21.98 | 46,552 | -0.37(-1.66%) |
Jul 20, 2012 | 22.03 | 22.36 | 22.03 | 22.35 | 9,598 | -0.06(-0.27%) |
Jul 19, 2012 | 22.50 | 22.70 | 22.36 | 22.41 | 20,500 | -0.21(-0.93%) |
Jul 18, 2012 | 22.72 | 22.80 | 22.57 | 22.62 | 14,325 | -0.10(-0.44%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.45 | 22.72 | 30,719 | +0.08(+0.35%) |
Jul 16, 2012 | 22.50 | 22.83 | 22.50 | 22.64 | 32,339 | +0.04(+0.18%) |
Jul 13, 2012 | 22.10 | 23.16 | 22.05 | 22.60 | 40,052 | +0.44(+1.99%) |
Jul 12, 2012 | 22.49 | 22.49 | 21.52 | 22.16 | 74,264 | -0.83(-3.61%) |
Jul 11, 2012 | 23.00 | 23.08 | 22.79 | 22.99 | 50,356 | -0.34(-1.46%) |
Jul 10, 2012 | 23.50 | 23.76 | 23.24 | 23.33 | 47,177 | -0.16(-0.68%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.25 | 23.49 | 37,188 | +0.07(+0.30%) |
Jul 06, 2012 | 23.50 | 23.50 | 23.28 | 23.42 | 46,021 | -0.12(-0.51%) |
Jul 05, 2012 | 23.50 | 23.74 | 23.45 | 23.54 | 35,996 | +0.07(+0.31%) |
Jul 03, 2012 | 23.72 | 23.75 | 23.29 | 23.47 | 16,249 | +0.07(+0.29%) |