Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.87 | 27.17 | 26.75 | 26.86 | 109,285 | -0.13(-0.48%) |
Sep 27, 2012 | 26.95 | 27.29 | 26.66 | 26.99 | 114,793 | +0.23(+0.86%) |
Sep 26, 2012 | 27.36 | 27.40 | 26.63 | 26.76 | 127,049 | -0.56(-2.05%) |
Sep 25, 2012 | 27.42 | 27.59 | 27.07 | 27.32 | 125,314 | -0.10(-0.36%) |
Sep 24, 2012 | 27.13 | 27.44 | 26.99 | 27.42 | 99,971 | +0.21(+0.77%) |
Sep 21, 2012 | 27.58 | 27.60 | 27.15 | 27.21 | 198,044 | -0.26(-0.95%) |
Sep 20, 2012 | 27.20 | 27.55 | 27.07 | 27.47 | 116,631 | +0.00(+0.00%) |
Sep 19, 2012 | 27.38 | 27.71 | 27.36 | 27.47 | 78,747 | +0.13(+0.48%) |
Sep 18, 2012 | 26.66 | 27.69 | 26.65 | 27.34 | 181,548 | +0.52(+1.94%) |
Sep 17, 2012 | 26.57 | 27.05 | 26.37 | 26.82 | 197,131 | +0.05(+0.19%) |
Sep 14, 2012 | 27.37 | 27.42 | 26.52 | 26.77 | 243,547 | -0.59(-2.16%) |
Sep 13, 2012 | 27.34 | 27.59 | 27.13 | 27.36 | 109,076 | +0.02(+0.07%) |
Sep 12, 2012 | 27.32 | 27.69 | 27.17 | 27.34 | 108,188 | +0.11(+0.40%) |
Sep 11, 2012 | 27.18 | 27.26 | 27.09 | 27.23 | 101,663 | +0.10(+0.37%) |
Sep 10, 2012 | 26.80 | 27.37 | 26.69 | 27.13 | 144,018 | +0.29(+1.08%) |
Sep 07, 2012 | 27.00 | 27.06 | 26.61 | 26.84 | 225,394 | -0.02(-0.07%) |
Sep 06, 2012 | 26.80 | 27.37 | 26.75 | 26.86 | 195,469 | +0.38(+1.44%) |
Sep 05, 2012 | 26.24 | 26.52 | 25.92 | 26.48 | 94,606 | +0.06(+0.23%) |
Sep 04, 2012 | 26.19 | 26.80 | 26.15 | 26.42 | 184,521 | +0.31(+1.19%) |
Aug 31, 2012 | 25.97 | 26.13 | 25.86 | 26.11 | 127,169 | +0.32(+1.24%) |
Aug 30, 2012 | 25.88 | 26.04 | 25.74 | 25.79 | 80,866 | -0.20(-0.77%) |
Aug 29, 2012 | 25.69 | 26.09 | 25.69 | 25.99 | 88,439 | +0.18(+0.70%) |
Aug 27, 2012 | 25.93 | 25.94 | 25.66 | 25.81 | 234,143 | -0.02(-0.08%) |
Aug 24, 2012 | 25.88 | 26.03 | 25.62 | 25.83 | 282,732 | -0.13(-0.50%) |
Aug 23, 2012 | 26.08 | 26.08 | 25.58 | 25.96 | 133,953 | -0.09(-0.35%) |
Aug 22, 2012 | 25.22 | 26.17 | 25.21 | 26.05 | 254,639 | +0.71(+2.80%) |
Aug 21, 2012 | 24.57 | 25.53 | 24.57 | 25.34 | 166,156 | +0.88(+3.60%) |
Aug 20, 2012 | 24.68 | 24.85 | 24.34 | 24.46 | 116,857 | -0.20(-0.81%) |
Aug 17, 2012 | 24.33 | 24.97 | 24.28 | 24.66 | 140,305 | +0.28(+1.15%) |
Aug 16, 2012 | 24.21 | 24.50 | 24.10 | 24.38 | 79,893 | +0.17(+0.70%) |
Aug 15, 2012 | 24.23 | 24.31 | 24.03 | 24.21 | 66,025 | -0.06(-0.25%) |
Aug 14, 2012 | 24.16 | 24.36 | 24.14 | 24.27 | 52,321 | +0.17(+0.71%) |
Aug 13, 2012 | 24.03 | 24.29 | 23.96 | 24.10 | 77,454 | -0.04(-0.17%) |
Aug 10, 2012 | 23.97 | 24.17 | 23.95 | 24.14 | 67,434 | +0.05(+0.21%) |
Aug 09, 2012 | 24.05 | 24.22 | 23.95 | 24.09 | 80,475 | -0.05(-0.21%) |
Aug 08, 2012 | 23.87 | 24.18 | 23.35 | 24.14 | 140,135 | +0.21(+0.88%) |
Aug 07, 2012 | 23.99 | 24.12 | 23.77 | 23.93 | 90,473 | +0.17(+0.72%) |
Aug 06, 2012 | 23.75 | 23.95 | 23.72 | 23.76 | 28,184 | +0.02(+0.08%) |
Aug 03, 2012 | 23.68 | 24.01 | 23.56 | 23.74 | 99,243 | +0.43(+1.84%) |
Aug 02, 2012 | 23.42 | 23.57 | 23.18 | 23.31 | 91,015 | -0.26(-1.10%) |
Aug 01, 2012 | 23.69 | 23.88 | 23.49 | 23.57 | 114,933 | +0.00(+0.00%) |
Jul 31, 2012 | 23.91 | 24.29 | 23.55 | 23.57 | 105,535 | -0.32(-1.34%) |
Jul 30, 2012 | 23.84 | 24.16 | 23.82 | 23.89 | 82,670 | +0.00(+0.00%) |
Jul 27, 2012 | 23.92 | 24.20 | 23.81 | 23.89 | 142,232 | +0.16(+0.67%) |
Jul 26, 2012 | 23.41 | 23.83 | 23.38 | 23.73 | 186,127 | +0.65(+2.82%) |
Jul 25, 2012 | 23.06 | 23.16 | 22.74 | 23.08 | 127,605 | -0.28(-1.20%) |
Jul 24, 2012 | 23.52 | 23.62 | 23.14 | 23.36 | 116,402 | -0.20(-0.85%) |
Jul 23, 2012 | 22.92 | 23.66 | 22.89 | 23.56 | 118,449 | +0.05(+0.21%) |
Jul 20, 2012 | 23.75 | 23.84 | 23.36 | 23.51 | 171,346 | -0.60(-2.49%) |
Jul 19, 2012 | 23.74 | 24.32 | 23.72 | 24.11 | 172,069 | +0.37(+1.56%) |
Jul 18, 2012 | 23.32 | 23.77 | 23.32 | 23.74 | 209,844 | +0.38(+1.63%) |
Jul 17, 2012 | 22.87 | 23.81 | 22.87 | 23.36 | 213,789 | +0.53(+2.32%) |
Jul 16, 2012 | 22.55 | 22.87 | 22.43 | 22.83 | 164,176 | +0.22(+0.97%) |
Jul 13, 2012 | 22.53 | 22.71 | 22.53 | 22.61 | 107,754 | +0.08(+0.36%) |
Jul 12, 2012 | 22.80 | 22.80 | 22.25 | 22.53 | 185,981 | -0.51(-2.21%) |
Jul 11, 2012 | 22.85 | 23.36 | 22.74 | 23.04 | 161,629 | +0.20(+0.88%) |
Jul 10, 2012 | 23.41 | 23.49 | 22.70 | 22.84 | 106,442 | -0.59(-2.52%) |
Jul 09, 2012 | 23.29 | 23.66 | 23.27 | 23.43 | 80,243 | -0.01(-0.04%) |
Jul 06, 2012 | 23.59 | 23.63 | 23.19 | 23.44 | 89,634 | -0.29(-1.22%) |
Jul 05, 2012 | 24.04 | 24.26 | 23.72 | 23.73 | 166,182 | -0.81(-3.30%) |
Jul 03, 2012 | 24.03 | 24.60 | 23.98 | 24.54 | 144,167 | +0.55(+2.29%) |