Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.96 | 25.99 | 25.87 | 25.87 | 24,607 | -0.02(-0.08%) |
Oct 30, 2012 | 25.94 | 25.96 | 25.89 | 25.89 | 6,751 | -0.07(-0.27%) |
Oct 29, 2012 | 25.99 | 25.99 | 25.89 | 25.96 | 28,971 | +0.09(+0.35%) |
Oct 26, 2012 | 25.81 | 25.90 | 25.80 | 25.87 | 29,687 | +0.11(+0.43%) |
Oct 25, 2012 | 25.69 | 25.78 | 25.66 | 25.76 | 28,146 | -0.07(-0.27%) |
Oct 24, 2012 | 25.80 | 25.86 | 25.75 | 25.83 | 34,808 | +0.03(+0.12%) |
Oct 23, 2012 | 25.83 | 25.88 | 25.77 | 25.80 | 36,310 | +0.08(+0.31%) |
Oct 19, 2012 | 25.55 | 25.72 | 25.55 | 25.72 | 94,361 | +0.23(+0.90%) |
Oct 18, 2012 | 25.57 | 25.57 | 25.49 | 25.49 | 51,948 | -0.12(-0.47%) |
Oct 17, 2012 | 25.71 | 25.71 | 25.56 | 25.61 | 57,123 | -0.09(-0.35%) |
Oct 16, 2012 | 25.83 | 25.83 | 25.70 | 25.70 | 16,681 | -0.09(-0.35%) |
Oct 15, 2012 | 25.91 | 25.94 | 25.79 | 25.79 | 45,875 | -0.15(-0.58%) |
Oct 12, 2012 | 25.92 | 25.97 | 25.90 | 25.94 | 36,404 | -0.02(-0.08%) |
Oct 11, 2012 | 25.91 | 25.96 | 25.89 | 25.96 | 32,918 | +0.03(+0.12%) |
Oct 10, 2012 | 25.96 | 25.98 | 25.89 | 25.93 | 60,506 | -0.10(-0.38%) |
Oct 09, 2012 | 25.93 | 26.03 | 25.89 | 26.03 | 61,101 | +0.08(+0.31%) |
Oct 05, 2012 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) | |
Oct 04, 2012 | 26.02 | 26.07 | 25.97 | 26.00 | 11,929 | -0.08(-0.31%) |
Oct 03, 2012 | 25.97 | 26.09 | 25.97 | 26.08 | 33,105 | +0.13(+0.50%) |
Oct 02, 2012 | 25.88 | 25.99 | 25.88 | 25.95 | 88,866 | -0.04(-0.15%) |
Oct 01, 2012 | 25.98 | 25.99 | 25.90 | 25.99 | 65,182 | +0.02(+0.08%) |
Sep 28, 2012 | 25.95 | 26.00 | 25.90 | 25.97 | 53,397 | -0.01(-0.04%) |
Sep 27, 2012 | 25.91 | 25.98 | 25.88 | 25.98 | 70,334 | +0.11(+0.43%) |
Sep 26, 2012 | 25.90 | 25.94 | 25.87 | 25.87 | 62,873 | +0.10(+0.39%) |
Sep 25, 2012 | 25.77 | 25.78 | 25.65 | 25.77 | 62,312 | +0.09(+0.35%) |
Sep 24, 2012 | 25.73 | 25.79 | 25.68 | 25.68 | 23,902 | -0.05(-0.19%) |
Sep 21, 2012 | 25.87 | 25.88 | 25.61 | 25.73 | 100,240 | -0.16(-0.62%) |
Sep 20, 2012 | 25.91 | 25.93 | 25.86 | 25.89 | 69,614 | -0.01(-0.04%) |
Sep 19, 2012 | 25.79 | 25.90 | 25.76 | 25.90 | 78,768 | +0.17(+0.66%) |
Sep 18, 2012 | 25.83 | 25.88 | 25.73 | 25.73 | 49,961 | +0.01(+0.04%) |
Sep 17, 2012 | 25.69 | 25.78 | 25.69 | 25.72 | 26,167 | -0.02(-0.08%) |
Sep 14, 2012 | 25.60 | 25.74 | 25.55 | 25.74 | 40,263 | +0.13(+0.51%) |
Sep 13, 2012 | 25.54 | 25.65 | 25.37 | 25.61 | 43,502 | +0.24(+0.95%) |
Sep 12, 2012 | 25.28 | 25.47 | 25.26 | 25.37 | 43,464 | +0.06(+0.24%) |
Sep 11, 2012 | 25.34 | 25.34 | 25.29 | 25.31 | 22,071 | -0.07(-0.28%) |
Sep 10, 2012 | 25.40 | 25.42 | 25.28 | 25.38 | 62,761 | +0.05(+0.20%) |
Sep 07, 2012 | 25.47 | 25.50 | 25.33 | 25.33 | 40,329 | -0.10(-0.39%) |
Sep 06, 2012 | 25.56 | 25.59 | 25.43 | 25.43 | 68,127 | -0.28(-1.09%) |
Sep 05, 2012 | 25.83 | 25.84 | 25.71 | 25.71 | 11,802 | -0.03(-0.12%) |
Sep 04, 2012 | 25.83 | 25.88 | 25.74 | 25.74 | 43,751 | -0.09(-0.35%) |
Aug 31, 2012 | 25.83 | 25.83 | 25.83 | 0 | -0.01(-0.04%) | |
Aug 30, 2012 | 25.79 | 25.85 | 25.77 | 25.84 | 24,512 | +0.14(+0.54%) |
Aug 29, 2012 | 25.78 | 25.78 | 25.64 | 25.70 | 83,266 | +0.02(+0.08%) |
Aug 27, 2012 | 25.59 | 25.69 | 25.58 | 25.68 | 22,229 | +0.11(+0.43%) |
Aug 24, 2012 | 25.59 | 25.59 | 25.55 | 25.57 | 20,158 | +0.08(+0.31%) |
Aug 23, 2012 | 25.53 | 25.56 | 25.49 | 25.49 | 15,901 | +0.06(+0.24%) |
Aug 22, 2012 | 25.34 | 25.47 | 25.30 | 25.43 | 39,862 | +0.25(+0.99%) |
Aug 21, 2012 | 25.20 | 25.20 | 25.07 | 25.18 | 32,286 | -0.06(-0.24%) |
Aug 20, 2012 | 25.22 | 25.30 | 25.21 | 25.24 | 18,511 | -0.04(-0.16%) |
Aug 17, 2012 | 25.16 | 25.29 | 25.10 | 25.28 | 75,134 | +0.11(+0.44%) |
Aug 16, 2012 | 25.36 | 25.36 | 25.11 | 25.17 | 88,769 | -0.17(-0.67%) |
Aug 15, 2012 | 25.56 | 25.56 | 25.33 | 25.34 | 80,831 | -0.26(-1.02%) |
Aug 14, 2012 | 25.71 | 25.74 | 25.60 | 25.60 | 25,359 | -0.22(-0.85%) |
Aug 13, 2012 | 25.82 | 25.85 | 25.80 | 25.82 | 17,671 | -0.07(-0.27%) |
Aug 11, 2012 | 25.89 | 25.93 | 25.83 | 25.89 | 18,396 | +0.00(+0.00%) |
Aug 10, 2012 | 25.89 | 25.93 | 25.83 | 25.89 | 18,396 | +0.12(+0.47%) |
Aug 09, 2012 | 25.79 | 25.81 | 25.72 | 25.77 | 57,040 | -0.08(-0.31%) |
Aug 08, 2012 | 25.86 | 25.86 | 25.77 | 25.85 | 8,520 | -0.02(-0.08%) |
Aug 07, 2012 | 25.76 | 25.88 | 25.76 | 25.87 | 48,403 | -0.12(-0.46%) |
Aug 03, 2012 | 25.99 | 25.99 | 25.99 | 0 | -0.26(-0.99%) | |
Aug 02, 2012 | 26.12 | 26.25 | 26.12 | 26.25 | 24,750 | +0.23(+0.88%) |