Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.21 | 30.21 | 29.70 | 29.70 | 70,948 | -0.14(-0.47%) |
Sep 27, 2012 | 29.20 | 29.94 | 29.20 | 29.84 | 43,248 | +1.44(+5.07%) |
Sep 26, 2012 | 27.92 | 28.50 | 27.92 | 28.40 | 44,342 | +0.00(+0.00%) |
Sep 25, 2012 | 29.21 | 29.25 | 28.32 | 28.40 | 63,326 | -1.01(-3.43%) |
Sep 24, 2012 | 29.48 | 29.48 | 29.09 | 29.41 | 71,819 | -0.60(-2.00%) |
Sep 21, 2012 | 30.18 | 30.56 | 30.00 | 30.01 | 114,334 | -0.82(-2.66%) |
Sep 20, 2012 | 31.00 | 31.14 | 30.51 | 30.83 | 58,142 | -0.35(-1.12%) |
Sep 19, 2012 | 31.51 | 31.51 | 31.05 | 31.18 | 187,931 | +0.93(+3.07%) |
Sep 18, 2012 | 30.03 | 30.50 | 30.03 | 30.25 | 674,924 | +0.15(+0.50%) |
Sep 17, 2012 | 30.81 | 30.81 | 30.05 | 30.10 | 85,484 | -0.32(-1.05%) |
Sep 14, 2012 | 30.00 | 30.70 | 28.70 | 30.42 | 81,827 | +1.57(+5.45%) |
Sep 13, 2012 | 27.39 | 28.85 | 27.39 | 28.85 | 89,839 | +1.42(+5.17%) |
Sep 12, 2012 | 27.91 | 27.91 | 27.35 | 27.43 | 80,649 | -0.66(-2.35%) |
Sep 11, 2012 | 27.40 | 28.24 | 27.40 | 28.09 | 48,248 | +0.44(+1.59%) |
Sep 10, 2012 | 28.08 | 28.08 | 27.65 | 27.65 | 142,470 | +0.27(+0.99%) |
Sep 07, 2012 | 26.75 | 27.46 | 26.75 | 27.38 | 54,949 | +0.72(+2.70%) |
Sep 06, 2012 | 26.37 | 26.69 | 26.00 | 26.66 | 106,798 | +1.12(+4.39%) |
Sep 05, 2012 | 25.36 | 25.69 | 25.10 | 25.54 | 48,191 | +0.21(+0.83%) |
Sep 04, 2012 | 25.15 | 25.85 | 25.11 | 25.33 | 105,767 | -0.73(-2.80%) |
Aug 31, 2012 | 25.10 | 26.20 | 25.10 | 26.06 | 86,113 | +0.25(+0.96%) |
Aug 30, 2012 | 25.65 | 26.32 | 25.65 | 25.81 | 50,542 | -1.49(-5.45%) |
Aug 29, 2012 | 27.40 | 27.70 | 27.26 | 27.30 | 51,351 | -0.63(-2.26%) |
Aug 27, 2012 | 28.28 | 28.46 | 27.85 | 27.93 | 79,387 | -0.32(-1.13%) |
Aug 24, 2012 | 28.06 | 28.43 | 28.06 | 28.25 | 119,846 | +0.15(+0.53%) |
Aug 23, 2012 | 28.29 | 28.55 | 28.03 | 28.10 | 97,716 | +0.59(+2.14%) |
Aug 22, 2012 | 27.10 | 27.51 | 26.40 | 27.51 | 73,950 | +0.61(+2.27%) |
Aug 21, 2012 | 26.65 | 27.20 | 26.51 | 26.90 | 109,342 | +0.86(+3.30%) |
Aug 20, 2012 | 26.31 | 26.31 | 25.90 | 26.04 | 30,979 | -0.21(-0.80%) |
Aug 17, 2012 | 26.19 | 26.38 | 26.15 | 26.25 | 21,177 | +0.22(+0.85%) |
Aug 16, 2012 | 25.56 | 26.15 | 25.56 | 26.03 | 49,337 | +0.56(+2.19%) |
Aug 15, 2012 | 25.10 | 25.78 | 25.10 | 25.47 | 88,219 | -0.59(-2.26%) |
Aug 14, 2012 | 26.28 | 26.40 | 26.06 | 26.06 | 53,408 | -0.30(-1.14%) |
Aug 13, 2012 | 26.55 | 26.96 | 26.25 | 26.36 | 66,447 | +0.71(+2.77%) |
Aug 11, 2012 | 25.81 | 25.81 | 25.10 | 25.65 | 87,215 | +0.00(+0.00%) |
Aug 10, 2012 | 25.81 | 25.81 | 25.10 | 25.65 | 87,215 | -0.12(-0.47%) |
Aug 09, 2012 | 25.58 | 25.98 | 25.58 | 25.77 | 27,691 | +0.13(+0.51%) |
Aug 08, 2012 | 25.52 | 25.84 | 25.52 | 25.64 | 63,888 | +0.37(+1.46%) |
Aug 07, 2012 | 25.11 | 25.47 | 25.11 | 25.27 | 53,241 | +0.21(+0.84%) |
Aug 06, 2012 | 24.70 | 25.15 | 24.70 | 25.06 | 46,262 | +0.42(+1.70%) |
Aug 03, 2012 | 24.46 | 24.73 | 24.30 | 24.64 | 86,965 | +0.38(+1.57%) |
Aug 02, 2012 | 24.21 | 24.55 | 24.15 | 24.26 | 49,790 | +0.03(+0.12%) |
Aug 01, 2012 | 24.54 | 24.89 | 24.19 | 24.23 | 132,836 | -0.35(-1.42%) |
Jul 31, 2012 | 24.81 | 24.81 | 24.50 | 24.58 | 77,668 | +0.23(+0.94%) |
Jul 30, 2012 | 24.00 | 24.53 | 24.00 | 24.35 | 45,043 | -0.06(-0.25%) |
Jul 27, 2012 | 24.04 | 24.45 | 24.01 | 24.41 | 139,032 | +1.06(+4.54%) |
Jul 26, 2012 | 23.20 | 23.65 | 23.17 | 23.35 | 160,145 | +0.10(+0.43%) |
Jul 25, 2012 | 22.79 | 23.50 | 22.77 | 23.25 | 134,360 | +1.70(+7.89%) |
Jul 24, 2012 | 21.73 | 21.99 | 21.20 | 21.55 | 86,829 | +0.12(+0.56%) |
Jul 23, 2012 | 21.22 | 21.43 | 21.21 | 21.43 | 56,191 | -1.04(-4.63%) |
Jul 20, 2012 | 22.38 | 22.65 | 22.38 | 22.47 | 20,076 | -0.04(-0.18%) |
Jul 19, 2012 | 22.23 | 22.90 | 22.23 | 22.51 | 92,533 | +0.75(+3.45%) |
Jul 18, 2012 | 21.64 | 22.04 | 21.64 | 21.76 | 33,139 | -0.79(-3.50%) |
Jul 17, 2012 | 22.46 | 22.60 | 22.16 | 22.55 | 53,311 | +0.70(+3.20%) |
Jul 16, 2012 | 21.80 | 22.10 | 21.74 | 21.85 | 38,334 | +0.10(+0.46%) |
Jul 14, 2012 | 21.31 | 21.90 | 21.31 | 21.75 | 57,195 | +0.00(+0.00%) |
Jul 13, 2012 | 21.31 | 21.90 | 21.31 | 21.75 | 57,195 | -0.15(-0.68%) |
Jul 12, 2012 | 21.53 | 21.90 | 21.36 | 21.90 | 48,311 | -0.97(-4.24%) |
Jul 11, 2012 | 22.91 | 23.02 | 22.64 | 22.87 | 46,248 | +0.29(+1.28%) |
Jul 10, 2012 | 23.14 | 23.44 | 22.51 | 22.58 | 92,398 | -1.15(-4.85%) |
Jul 09, 2012 | 24.00 | 24.00 | 23.72 | 23.73 | 296,063 | -0.52(-2.14%) |
Jul 06, 2012 | 24.40 | 24.70 | 24.15 | 24.25 | 42,910 | -0.68(-2.73%) |
Jul 05, 2012 | 24.60 | 25.15 | 24.60 | 24.93 | 44,515 | +0.49(+2.00%) |
Jul 03, 2012 | 23.93 | 24.50 | 23.92 | 24.44 | 38,341 | +0.49(+2.05%) |