Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.26 | 34.37 | 31.95 | 32.10 | 1,241,093 | +2.72(+9.26%) |
Sep 27, 2012 | 29.47 | 29.69 | 29.13 | 29.38 | 219,513 | +0.01(+0.03%) |
Sep 26, 2012 | 29.49 | 29.67 | 29.15 | 29.37 | 88,062 | -0.03(-0.09%) |
Sep 25, 2012 | 30.01 | 30.31 | 29.36 | 29.40 | 159,300 | -0.42(-1.42%) |
Sep 24, 2012 | 29.03 | 29.95 | 28.74 | 29.82 | 136,099 | +0.66(+2.26%) |
Sep 21, 2012 | 29.93 | 29.93 | 29.16 | 29.16 | 202,005 | -0.35(-1.17%) |
Sep 20, 2012 | 29.13 | 29.67 | 28.89 | 29.51 | 141,420 | +0.27(+0.93%) |
Sep 19, 2012 | 29.51 | 29.57 | 29.19 | 29.24 | 137,571 | -0.08(-0.26%) |
Sep 18, 2012 | 29.31 | 29.32 | 28.99 | 29.31 | 124,137 | +0.07(+0.23%) |
Sep 17, 2012 | 29.52 | 29.52 | 29.13 | 29.24 | 77,219 | -0.44(-1.48%) |
Sep 14, 2012 | 29.62 | 29.96 | 29.38 | 29.68 | 101,099 | +0.25(+0.86%) |
Sep 13, 2012 | 28.93 | 29.44 | 28.58 | 29.43 | 144,229 | +0.68(+2.35%) |
Sep 12, 2012 | 29.03 | 29.22 | 28.64 | 28.75 | 70,127 | -0.09(-0.32%) |
Sep 11, 2012 | 28.29 | 29.21 | 28.28 | 28.85 | 371,353 | +0.65(+2.31%) |
Sep 10, 2012 | 28.61 | 28.69 | 28.01 | 28.20 | 98,446 | -0.41(-1.42%) |
Sep 07, 2012 | 28.33 | 28.82 | 28.18 | 28.60 | 118,401 | +0.45(+1.59%) |
Sep 06, 2012 | 27.44 | 28.28 | 27.27 | 28.15 | 129,378 | +0.95(+3.48%) |
Sep 05, 2012 | 27.26 | 27.57 | 27.08 | 27.21 | 79,793 | -0.14(-0.49%) |
Sep 04, 2012 | 26.93 | 27.65 | 26.54 | 27.34 | 153,753 | +0.50(+1.86%) |
Aug 31, 2012 | 27.22 | 27.22 | 26.66 | 26.84 | 113,968 | -0.08(-0.28%) |
Aug 30, 2012 | 27.49 | 27.62 | 26.92 | 26.92 | 63,336 | -0.79(-2.87%) |
Aug 29, 2012 | 27.59 | 27.99 | 27.39 | 27.71 | 64,675 | +0.20(+0.74%) |
Aug 27, 2012 | 27.06 | 27.69 | 26.96 | 27.51 | 104,413 | +0.55(+2.04%) |
Aug 24, 2012 | 26.57 | 27.24 | 26.57 | 26.96 | 90,596 | +0.30(+1.11%) |
Aug 23, 2012 | 26.97 | 26.97 | 26.39 | 26.67 | 62,238 | -0.26(-0.97%) |
Aug 22, 2012 | 27.31 | 27.31 | 26.66 | 26.93 | 51,624 | -0.46(-1.67%) |
Aug 21, 2012 | 27.66 | 28.00 | 27.32 | 27.39 | 70,398 | -0.10(-0.37%) |
Aug 20, 2012 | 27.53 | 27.56 | 27.22 | 27.49 | 79,835 | -0.25(-0.88%) |
Aug 17, 2012 | 27.52 | 27.75 | 27.18 | 27.73 | 125,935 | +0.36(+1.33%) |
Aug 16, 2012 | 26.84 | 27.46 | 26.64 | 27.37 | 187,511 | +0.53(+1.98%) |
Aug 15, 2012 | 26.88 | 26.92 | 26.66 | 26.84 | 128,220 | -0.10(-0.38%) |
Aug 14, 2012 | 26.84 | 27.09 | 26.70 | 26.94 | 118,453 | +0.31(+1.17%) |
Aug 13, 2012 | 26.49 | 26.74 | 26.32 | 26.62 | 133,332 | +0.08(+0.32%) |
Aug 10, 2012 | 26.57 | 26.73 | 26.33 | 26.54 | 121,471 | -0.18(-0.66%) |
Aug 09, 2012 | 26.95 | 26.95 | 26.51 | 26.72 | 133,784 | -0.19(-0.69%) |
Aug 08, 2012 | 26.74 | 27.05 | 26.53 | 26.90 | 135,058 | +0.10(+0.38%) |
Aug 07, 2012 | 27.21 | 27.21 | 26.77 | 26.80 | 170,579 | -0.12(-0.44%) |
Aug 06, 2012 | 26.84 | 27.59 | 26.84 | 26.92 | 140,510 | +0.15(+0.57%) |
Aug 03, 2012 | 26.68 | 27.10 | 26.48 | 26.77 | 109,323 | +0.50(+1.90%) |
Aug 02, 2012 | 25.22 | 26.80 | 25.12 | 26.27 | 210,869 | +0.87(+3.43%) |
Aug 01, 2012 | 26.16 | 26.42 | 25.36 | 25.40 | 165,411 | -0.56(-2.15%) |
Jul 31, 2012 | 26.26 | 26.43 | 25.91 | 25.96 | 117,011 | -0.52(-1.96%) |
Jul 30, 2012 | 26.60 | 26.82 | 26.25 | 26.48 | 178,888 | -0.06(-0.24%) |
Jul 27, 2012 | 25.94 | 26.66 | 25.60 | 26.54 | 163,082 | +0.65(+2.50%) |
Jul 26, 2012 | 26.43 | 26.43 | 25.70 | 25.89 | 115,106 | -0.22(-0.86%) |
Jul 25, 2012 | 26.14 | 26.39 | 26.00 | 26.12 | 98,135 | +0.16(+0.60%) |
Jul 24, 2012 | 26.35 | 26.35 | 25.82 | 25.96 | 81,983 | -0.38(-1.43%) |
Jul 23, 2012 | 26.62 | 26.92 | 26.31 | 26.34 | 112,612 | -0.54(-2.01%) |
Jul 20, 2012 | 26.96 | 27.28 | 26.82 | 26.88 | 114,957 | -0.34(-1.24%) |
Jul 19, 2012 | 27.60 | 27.87 | 26.89 | 27.22 | 206,640 | -0.26(-0.94%) |
Jul 18, 2012 | 27.32 | 27.64 | 27.32 | 27.47 | 188,845 | +0.02(+0.06%) |
Jul 17, 2012 | 27.45 | 27.47 | 27.30 | 27.46 | 169,085 | +0.09(+0.32%) |
Jul 16, 2012 | 27.28 | 27.45 | 27.17 | 27.37 | 131,906 | -0.02(-0.08%) |
Jul 13, 2012 | 27.39 | 27.48 | 27.35 | 27.39 | 205,622 | +0.07(+0.25%) |
Jul 12, 2012 | 27.15 | 27.45 | 27.07 | 27.32 | 284,622 | -0.02(-0.06%) |
Jul 11, 2012 | 27.47 | 27.47 | 27.25 | 27.34 | 149,658 | -0.14(-0.51%) |
Jul 10, 2012 | 28.11 | 28.17 | 27.35 | 27.48 | 176,910 | -0.42(-1.50%) |
Jul 09, 2012 | 27.82 | 28.01 | 27.60 | 27.90 | 196,162 | +0.31(+1.13%) |
Jul 06, 2012 | 27.74 | 27.88 | 27.53 | 27.58 | 142,536 | -0.32(-1.15%) |
Jul 05, 2012 | 28.16 | 28.29 | 27.88 | 27.90 | 283,128 | -0.26(-0.91%) |
Jul 03, 2012 | 27.40 | 28.17 | 27.40 | 28.16 | 238,265 | +0.85(+3.10%) |