Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.28 | 23.37 | 22.90 | 23.02 | 48,275 | -0.40(-1.70%) |
Sep 27, 2012 | 23.62 | 23.96 | 23.36 | 23.42 | 96,713 | -0.02(-0.07%) |
Sep 26, 2012 | 25.09 | 25.26 | 22.88 | 23.44 | 295,815 | -1.63(-6.51%) |
Sep 25, 2012 | 24.93 | 25.63 | 24.76 | 25.07 | 76,835 | +0.29(+1.18%) |
Sep 24, 2012 | 25.13 | 25.23 | 24.55 | 24.78 | 89,499 | -0.57(-2.24%) |
Sep 21, 2012 | 25.91 | 25.91 | 25.19 | 25.34 | 111,559 | -0.14(-0.54%) |
Sep 20, 2012 | 26.12 | 26.12 | 25.26 | 25.48 | 75,168 | -0.94(-3.57%) |
Sep 19, 2012 | 25.65 | 26.44 | 25.65 | 26.43 | 154,924 | +0.78(+3.04%) |
Sep 18, 2012 | 25.96 | 26.08 | 25.39 | 25.65 | 170,981 | -0.29(-1.13%) |
Sep 17, 2012 | 26.06 | 26.81 | 25.05 | 25.94 | 138,701 | -0.15(-0.59%) |
Sep 14, 2012 | 25.06 | 26.37 | 24.79 | 26.09 | 144,581 | +1.08(+4.32%) |
Sep 13, 2012 | 25.13 | 25.24 | 24.33 | 25.01 | 195,577 | +0.02(+0.07%) |
Sep 12, 2012 | 25.52 | 25.63 | 24.85 | 25.00 | 85,002 | -0.33(-1.32%) |
Sep 11, 2012 | 25.05 | 26.51 | 24.98 | 25.33 | 269,468 | +0.41(+1.63%) |
Sep 10, 2012 | 25.13 | 25.19 | 24.80 | 24.92 | 53,049 | -0.10(-0.39%) |
Sep 07, 2012 | 24.65 | 25.18 | 24.46 | 25.02 | 134,671 | +0.54(+2.19%) |
Sep 06, 2012 | 23.27 | 24.60 | 23.25 | 24.48 | 106,188 | +1.56(+6.80%) |
Sep 05, 2012 | 23.41 | 23.74 | 22.82 | 22.92 | 62,892 | -0.36(-1.54%) |
Sep 04, 2012 | 23.26 | 23.60 | 22.36 | 23.28 | 110,713 | +0.10(+0.42%) |
Aug 31, 2012 | 23.27 | 23.28 | 22.59 | 23.18 | 227,545 | +0.20(+0.88%) |
Aug 30, 2012 | 23.71 | 23.75 | 22.82 | 22.98 | 51,556 | -0.85(-3.58%) |
Aug 29, 2012 | 23.32 | 24.07 | 23.31 | 23.83 | 57,927 | +0.20(+0.82%) |
Aug 27, 2012 | 24.13 | 24.19 | 23.56 | 23.64 | 44,343 | -0.35(-1.46%) |
Aug 24, 2012 | 24.35 | 24.75 | 23.35 | 23.99 | 43,409 | -0.39(-1.60%) |
Aug 23, 2012 | 24.45 | 24.47 | 24.02 | 24.38 | 54,694 | -0.13(-0.53%) |
Aug 22, 2012 | 24.66 | 24.77 | 24.45 | 24.51 | 58,204 | -0.10(-0.40%) |
Aug 21, 2012 | 24.66 | 25.09 | 24.33 | 24.61 | 55,373 | +0.12(+0.50%) |
Aug 20, 2012 | 24.31 | 24.61 | 24.31 | 24.48 | 78,685 | +0.02(+0.10%) |
Aug 17, 2012 | 24.39 | 24.52 | 24.18 | 24.46 | 66,322 | +0.07(+0.30%) |
Aug 16, 2012 | 24.41 | 24.61 | 24.17 | 24.39 | 55,390 | -0.05(-0.20%) |
Aug 15, 2012 | 24.39 | 24.85 | 24.01 | 24.44 | 58,006 | -0.04(-0.17%) |
Aug 14, 2012 | 24.27 | 24.98 | 23.95 | 24.48 | 103,049 | +0.47(+1.96%) |
Aug 13, 2012 | 24.06 | 24.12 | 23.26 | 24.00 | 74,659 | -0.19(-0.81%) |
Aug 10, 2012 | 24.05 | 24.27 | 23.83 | 24.20 | 69,029 | +0.07(+0.30%) |
Aug 09, 2012 | 23.70 | 24.53 | 23.70 | 24.13 | 77,850 | +0.35(+1.47%) |
Aug 08, 2012 | 24.13 | 24.30 | 23.72 | 23.78 | 75,176 | -0.41(-1.71%) |
Aug 07, 2012 | 24.74 | 24.99 | 24.13 | 24.19 | 118,231 | -0.29(-1.19%) |
Aug 06, 2012 | 24.97 | 25.21 | 24.08 | 24.48 | 188,329 | -0.24(-0.99%) |
Aug 03, 2012 | 24.55 | 25.02 | 24.13 | 24.73 | 155,647 | +0.83(+3.47%) |
Aug 02, 2012 | 23.50 | 24.23 | 22.91 | 23.90 | 100,317 | +0.24(+1.00%) |
Aug 01, 2012 | 24.76 | 24.91 | 23.63 | 23.66 | 147,452 | -1.06(-4.27%) |
Jul 31, 2012 | 23.85 | 24.94 | 23.85 | 24.72 | 170,675 | +0.79(+3.29%) |
Jul 30, 2012 | 23.72 | 24.34 | 22.98 | 23.93 | 190,097 | -0.09(-0.37%) |
Jul 27, 2012 | 21.58 | 24.26 | 21.57 | 24.02 | 378,393 | +2.74(+12.86%) |
Jul 26, 2012 | 21.10 | 21.89 | 20.92 | 21.28 | 288,745 | +0.51(+2.46%) |
Jul 25, 2012 | 21.07 | 21.20 | 20.50 | 20.77 | 75,287 | +0.11(+0.51%) |
Jul 24, 2012 | 20.47 | 20.85 | 20.45 | 20.67 | 79,388 | +0.34(+1.68%) |
Jul 23, 2012 | 20.26 | 20.51 | 20.15 | 20.32 | 44,138 | -0.47(-2.27%) |
Jul 20, 2012 | 20.76 | 21.07 | 20.15 | 20.80 | 76,947 | -0.11(-0.54%) |
Jul 19, 2012 | 21.36 | 21.41 | 20.76 | 20.91 | 50,144 | -0.41(-1.91%) |
Jul 18, 2012 | 20.97 | 21.71 | 20.97 | 21.32 | 39,446 | +0.32(+1.51%) |
Jul 17, 2012 | 21.92 | 21.92 | 20.91 | 21.00 | 48,309 | -0.85(-3.90%) |
Jul 16, 2012 | 21.26 | 21.95 | 21.04 | 21.85 | 94,352 | +0.45(+2.09%) |
Jul 13, 2012 | 19.85 | 21.49 | 19.83 | 21.41 | 112,365 | +1.58(+7.99%) |
Jul 12, 2012 | 19.53 | 19.98 | 18.89 | 19.82 | 65,689 | +0.02(+0.12%) |
Jul 11, 2012 | 20.91 | 20.95 | 19.24 | 19.80 | 136,980 | -1.08(-5.18%) |
Jul 10, 2012 | 21.35 | 21.48 | 20.78 | 20.88 | 48,930 | -0.24(-1.15%) |
Jul 09, 2012 | 21.13 | 21.20 | 20.67 | 21.12 | 46,352 | -0.15(-0.73%) |
Jul 06, 2012 | 21.49 | 21.63 | 20.98 | 21.28 | 37,688 | -0.59(-2.71%) |
Jul 05, 2012 | 21.93 | 22.05 | 21.73 | 21.87 | 81,046 | -0.19(-0.85%) |
Jul 03, 2012 | 22.01 | 22.26 | 21.84 | 22.05 | 25,736 | +0.12(+0.56%) |