Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.10 | 25.37 | 24.83 | 25.28 | 218,207 | +0.22(+0.86%) |
Oct 26, 2012 | 25.13 | 25.06 | 25.06 | 25.06 | 202,444 | +0.00(+0.00%) |
Oct 25, 2012 | 25.12 | 25.24 | 24.83 | 25.06 | 135,215 | +0.15(+0.58%) |
Oct 24, 2012 | 25.33 | 25.35 | 24.87 | 24.92 | 265,743 | -0.24(-0.97%) |
Oct 23, 2012 | 25.08 | 25.29 | 24.89 | 25.16 | 211,788 | +0.06(+0.24%) |
Oct 19, 2012 | 25.09 | 25.22 | 24.86 | 25.10 | 326,230 | +0.01(+0.06%) |
Oct 18, 2012 | 25.11 | 25.16 | 24.84 | 25.09 | 173,621 | -0.10(-0.39%) |
Oct 17, 2012 | 25.25 | 25.36 | 24.97 | 25.19 | 372,389 | -0.07(-0.28%) |
Oct 16, 2012 | 24.99 | 25.26 | 24.84 | 25.26 | 279,426 | +0.40(+1.60%) |
Oct 15, 2012 | 24.61 | 24.93 | 24.46 | 24.86 | 288,611 | +0.24(+0.99%) |
Oct 12, 2012 | 24.82 | 24.82 | 24.51 | 24.61 | 253,757 | -0.15(-0.60%) |
Oct 11, 2012 | 24.97 | 25.03 | 24.72 | 24.76 | 320,940 | -0.05(-0.19%) |
Oct 10, 2012 | 24.86 | 24.94 | 24.71 | 24.81 | 237,581 | +0.01(+0.04%) |
Oct 09, 2012 | 25.10 | 25.15 | 24.74 | 24.80 | 382,475 | -0.35(-1.39%) |
Oct 08, 2012 | 25.05 | 25.19 | 24.94 | 25.15 | 214,422 | +0.03(+0.11%) |
Oct 05, 2012 | 25.33 | 25.55 | 25.07 | 25.12 | 193,092 | -0.14(-0.54%) |
Oct 04, 2012 | 25.33 | 25.35 | 25.08 | 25.26 | 282,091 | +0.01(+0.06%) |
Oct 03, 2012 | 25.32 | 25.33 | 25.19 | 25.25 | 412,524 | -0.07(-0.30%) |
Oct 02, 2012 | 25.41 | 25.48 | 25.22 | 25.32 | 319,723 | +0.02(+0.09%) |
Oct 01, 2012 | 24.87 | 25.53 | 24.83 | 25.30 | 687,769 | +0.48(+1.94%) |
Sep 28, 2012 | 24.85 | 24.96 | 24.61 | 24.82 | 260,181 | -0.18(-0.73%) |
Sep 27, 2012 | 24.51 | 25.01 | 24.42 | 25.00 | 435,312 | +0.53(+2.16%) |
Sep 26, 2012 | 24.42 | 24.61 | 24.30 | 24.47 | 646,828 | +0.12(+0.48%) |
Sep 25, 2012 | 24.32 | 24.76 | 24.26 | 24.35 | 429,628 | -0.02(-0.10%) |
Sep 24, 2012 | 23.97 | 24.42 | 23.87 | 24.38 | 435,564 | +0.34(+1.42%) |
Sep 21, 2012 | 23.89 | 24.13 | 23.87 | 24.03 | 385,869 | +0.40(+1.68%) |
Sep 20, 2012 | 23.47 | 23.68 | 23.38 | 23.64 | 158,927 | +0.10(+0.44%) |
Sep 19, 2012 | 23.44 | 23.60 | 23.37 | 23.53 | 185,406 | +0.09(+0.40%) |
Sep 18, 2012 | 23.26 | 23.45 | 23.18 | 23.44 | 181,448 | +0.15(+0.64%) |
Sep 17, 2012 | 23.00 | 23.30 | 23.00 | 23.29 | 239,279 | +0.19(+0.81%) |
Sep 14, 2012 | 22.93 | 23.31 | 22.80 | 23.10 | 258,879 | +0.18(+0.78%) |
Sep 13, 2012 | 22.43 | 22.99 | 22.41 | 22.93 | 364,303 | +0.48(+2.12%) |
Sep 12, 2012 | 22.48 | 22.59 | 22.37 | 22.45 | 483,776 | +0.00(+0.02%) |
Sep 11, 2012 | 22.49 | 22.50 | 22.37 | 22.45 | 255,542 | +0.02(+0.10%) |
Sep 10, 2012 | 22.42 | 22.52 | 22.33 | 22.42 | 207,442 | -0.02(-0.10%) |
Sep 07, 2012 | 22.53 | 22.56 | 22.36 | 22.45 | 172,284 | +0.03(+0.12%) |
Sep 06, 2012 | 22.45 | 22.47 | 22.37 | 22.42 | 405,235 | +0.05(+0.23%) |
Sep 05, 2012 | 22.41 | 22.45 | 22.30 | 22.37 | 141,420 | -0.07(-0.31%) |
Sep 04, 2012 | 22.19 | 22.52 | 21.99 | 22.44 | 284,794 | +0.29(+1.33%) |
Aug 31, 2012 | 22.35 | 22.35 | 21.96 | 22.14 | 152,842 | -0.03(-0.13%) |
Aug 30, 2012 | 22.27 | 22.27 | 22.01 | 22.17 | 101,329 | -0.23(-1.02%) |
Aug 29, 2012 | 22.37 | 22.49 | 22.27 | 22.40 | 159,782 | +0.24(+1.08%) |
Aug 27, 2012 | 22.31 | 22.40 | 22.06 | 22.16 | 117,956 | -0.15(-0.69%) |
Aug 24, 2012 | 22.17 | 22.39 | 22.15 | 22.31 | 184,200 | +0.04(+0.17%) |
Aug 23, 2012 | 22.39 | 22.39 | 22.12 | 22.28 | 119,412 | -0.15(-0.67%) |
Aug 22, 2012 | 22.41 | 22.48 | 22.28 | 22.43 | 126,125 | -0.03(-0.15%) |
Aug 21, 2012 | 22.59 | 22.80 | 22.40 | 22.46 | 150,246 | -0.06(-0.27%) |
Aug 20, 2012 | 22.75 | 22.75 | 22.43 | 22.52 | 232,410 | -0.31(-1.37%) |
Aug 17, 2012 | 22.37 | 22.89 | 22.37 | 22.83 | 360,007 | +0.47(+2.11%) |
Aug 16, 2012 | 22.33 | 22.39 | 22.05 | 22.36 | 390,736 | +0.06(+0.27%) |
Aug 15, 2012 | 21.99 | 22.31 | 21.92 | 22.30 | 589,787 | +0.22(+1.00%) |
Aug 14, 2012 | 22.47 | 22.54 | 21.98 | 22.08 | 538,168 | -0.28(-1.23%) |
Aug 13, 2012 | 22.37 | 22.48 | 22.06 | 22.36 | 335,240 | -0.08(-0.37%) |
Aug 10, 2012 | 22.47 | 22.55 | 22.24 | 22.44 | 283,117 | -0.06(-0.27%) |
Aug 09, 2012 | 22.63 | 22.74 | 22.45 | 22.50 | 309,922 | -0.26(-1.15%) |
Aug 08, 2012 | 22.85 | 22.92 | 22.73 | 22.76 | 391,476 | -0.22(-0.98%) |
Aug 07, 2012 | 23.31 | 23.32 | 22.98 | 22.99 | 416,388 | -0.19(-0.81%) |
Aug 06, 2012 | 23.25 | 23.33 | 23.05 | 23.17 | 201,441 | -0.11(-0.46%) |
Aug 03, 2012 | 22.87 | 23.60 | 22.87 | 23.28 | 340,939 | +0.79(+3.51%) |
Aug 02, 2012 | 22.65 | 22.91 | 22.34 | 22.49 | 420,774 | -0.20(-0.89%) |