Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 23.38 | 23.38 | 22.69 | 22.69 | 328,061 | -0.58(-2.51%) |
Jul 31, 2012 | 23.45 | 23.60 | 23.27 | 23.28 | 246,507 | -0.30(-1.27%) |
Jul 30, 2012 | 23.62 | 23.77 | 23.45 | 23.58 | 201,535 | -0.14(-0.57%) |
Jul 27, 2012 | 23.45 | 23.82 | 23.28 | 23.71 | 258,919 | +0.29(+1.24%) |
Jul 26, 2012 | 23.98 | 24.06 | 23.37 | 23.42 | 421,852 | -0.29(-1.22%) |
Jul 25, 2012 | 23.67 | 23.81 | 23.52 | 23.71 | 229,178 | +0.20(+0.84%) |
Jul 24, 2012 | 23.40 | 23.55 | 23.38 | 23.52 | 334,661 | +0.14(+0.62%) |
Jul 23, 2012 | 23.13 | 23.49 | 23.08 | 23.37 | 329,280 | -0.09(-0.38%) |
Jul 20, 2012 | 23.54 | 23.58 | 23.33 | 23.46 | 320,384 | -0.28(-1.18%) |
Jul 19, 2012 | 23.96 | 24.02 | 23.67 | 23.74 | 118,412 | -0.22(-0.94%) |
Jul 18, 2012 | 23.85 | 24.23 | 23.79 | 23.96 | 214,076 | +0.04(+0.18%) |
Jul 17, 2012 | 23.94 | 23.99 | 23.58 | 23.92 | 196,679 | +0.10(+0.43%) |
Jul 16, 2012 | 23.98 | 24.01 | 23.74 | 23.82 | 194,996 | -0.24(-1.01%) |
Jul 13, 2012 | 23.62 | 24.14 | 23.53 | 24.06 | 404,691 | +0.58(+2.48%) |
Jul 12, 2012 | 23.74 | 23.78 | 23.42 | 23.48 | 422,928 | -0.34(-1.43%) |
Jul 11, 2012 | 23.65 | 23.90 | 23.65 | 23.82 | 350,950 | +0.19(+0.79%) |
Jul 10, 2012 | 23.62 | 23.75 | 23.61 | 23.63 | 420,057 | +0.14(+0.57%) |
Jul 09, 2012 | 23.24 | 23.56 | 23.24 | 23.50 | 274,324 | +0.11(+0.48%) |
Jul 06, 2012 | 23.32 | 23.43 | 23.19 | 23.39 | 184,110 | -0.12(-0.52%) |
Jul 05, 2012 | 23.76 | 23.79 | 23.48 | 23.51 | 242,822 | -0.25(-1.04%) |
Jul 03, 2012 | 23.48 | 23.78 | 23.48 | 23.76 | 215,745 | +0.00(+0.02%) |