Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.02 | 26.08 | 25.60 | 25.81 | 247,955 | -0.37(-1.41%) |
Sep 27, 2012 | 26.06 | 26.34 | 25.72 | 26.18 | 511,698 | +0.21(+0.81%) |
Sep 26, 2012 | 26.24 | 26.37 | 25.80 | 25.97 | 268,951 | -0.14(-0.54%) |
Sep 25, 2012 | 26.23 | 26.47 | 25.95 | 26.11 | 380,248 | +0.04(+0.15%) |
Sep 24, 2012 | 26.02 | 26.28 | 25.83 | 26.07 | 292,742 | +0.01(+0.04%) |
Sep 21, 2012 | 26.47 | 26.62 | 25.98 | 26.06 | 1,064,662 | -0.32(-1.21%) |
Sep 20, 2012 | 26.49 | 26.73 | 26.27 | 26.38 | 395,635 | -0.30(-1.12%) |
Sep 19, 2012 | 26.58 | 26.84 | 26.47 | 26.68 | 390,488 | +0.04(+0.15%) |
Sep 18, 2012 | 26.04 | 26.64 | 25.63 | 26.64 | 330,716 | +0.53(+2.03%) |
Sep 17, 2012 | 25.33 | 26.12 | 25.05 | 26.11 | 412,004 | +0.62(+2.43%) |
Sep 14, 2012 | 25.60 | 25.93 | 25.43 | 25.49 | 356,980 | -0.11(-0.43%) |
Sep 13, 2012 | 25.67 | 26.00 | 25.14 | 25.60 | 467,640 | +0.08(+0.31%) |
Sep 12, 2012 | 26.01 | 26.28 | 25.31 | 25.52 | 415,210 | -0.44(-1.69%) |
Sep 11, 2012 | 25.94 | 26.31 | 25.80 | 25.96 | 204,005 | +0.11(+0.43%) |
Sep 10, 2012 | 26.23 | 26.37 | 25.74 | 25.85 | 414,817 | -0.40(-1.52%) |
Sep 07, 2012 | 26.70 | 26.79 | 25.95 | 26.25 | 233,630 | -0.36(-1.35%) |
Sep 06, 2012 | 26.45 | 26.95 | 26.29 | 26.61 | 893,735 | +0.22(+0.83%) |
Sep 05, 2012 | 26.20 | 26.50 | 26.10 | 26.39 | 665,969 | +0.05(+0.19%) |
Sep 04, 2012 | 25.81 | 26.35 | 25.57 | 26.34 | 380,386 | +0.65(+2.53%) |
Aug 31, 2012 | 25.59 | 25.80 | 25.33 | 25.69 | 278,462 | +0.15(+0.59%) |
Aug 30, 2012 | 25.25 | 25.57 | 25.09 | 25.54 | 239,293 | +0.27(+1.07%) |
Aug 29, 2012 | 25.26 | 25.48 | 25.02 | 25.27 | 305,197 | +0.53(+2.14%) |
Aug 27, 2012 | 24.48 | 24.76 | 24.31 | 24.74 | 641,732 | +0.40(+1.64%) |
Aug 24, 2012 | 24.41 | 24.47 | 23.78 | 24.34 | 511,638 | -0.14(-0.57%) |
Aug 23, 2012 | 24.79 | 24.94 | 24.23 | 24.48 | 674,064 | -0.37(-1.49%) |
Aug 22, 2012 | 24.95 | 24.95 | 24.46 | 24.85 | 303,013 | -0.23(-0.92%) |
Aug 21, 2012 | 25.08 | 25.27 | 24.79 | 25.08 | 340,436 | +0.04(+0.16%) |
Aug 20, 2012 | 24.75 | 25.05 | 24.44 | 25.04 | 305,660 | +0.32(+1.29%) |
Aug 17, 2012 | 24.82 | 25.05 | 24.60 | 24.72 | 241,674 | -0.12(-0.48%) |
Aug 16, 2012 | 25.38 | 25.38 | 24.79 | 24.84 | 393,773 | -0.49(-1.93%) |
Aug 15, 2012 | 25.30 | 25.45 | 25.09 | 25.33 | 321,195 | +0.07(+0.28%) |
Aug 14, 2012 | 25.44 | 25.53 | 25.09 | 25.26 | 389,950 | -0.09(-0.36%) |
Aug 13, 2012 | 25.28 | 25.40 | 25.10 | 25.35 | 440,491 | +0.05(+0.20%) |
Aug 10, 2012 | 25.39 | 25.48 | 24.82 | 25.30 | 542,985 | -0.09(-0.35%) |
Aug 09, 2012 | 25.50 | 25.59 | 25.30 | 25.39 | 520,586 | -0.09(-0.35%) |
Aug 08, 2012 | 25.25 | 25.58 | 24.62 | 25.48 | 587,428 | +0.32(+1.27%) |
Aug 07, 2012 | 25.00 | 25.19 | 24.78 | 25.16 | 563,771 | +0.29(+1.17%) |
Aug 06, 2012 | 25.15 | 25.25 | 24.61 | 24.87 | 514,024 | -0.29(-1.15%) |
Aug 03, 2012 | 24.61 | 25.25 | 24.61 | 25.16 | 433,673 | +0.53(+2.15%) |
Aug 02, 2012 | 24.70 | 24.78 | 24.43 | 24.63 | 569,450 | -0.08(-0.32%) |
Aug 01, 2012 | 25.06 | 25.16 | 24.71 | 24.71 | 729,354 | -0.33(-1.32%) |
Jul 31, 2012 | 25.24 | 25.28 | 24.88 | 25.04 | 700,515 | -0.33(-1.30%) |
Jul 30, 2012 | 25.42 | 25.73 | 25.19 | 25.37 | 509,725 | -0.25(-0.98%) |
Jul 27, 2012 | 24.50 | 25.81 | 24.50 | 25.62 | 827,901 | +0.33(+1.30%) |
Jul 26, 2012 | 26.06 | 26.15 | 25.25 | 25.29 | 816,941 | -0.38(-1.48%) |
Jul 25, 2012 | 25.24 | 26.15 | 24.26 | 25.67 | 1,557,729 | +2.79(+12.19%) |
Jul 24, 2012 | 23.10 | 23.11 | 22.53 | 22.88 | 362,972 | -0.07(-0.31%) |
Jul 23, 2012 | 23.14 | 23.19 | 22.91 | 22.95 | 260,220 | -0.41(-1.76%) |
Jul 20, 2012 | 23.48 | 23.55 | 23.14 | 23.36 | 537,806 | -0.24(-1.02%) |
Jul 19, 2012 | 24.26 | 24.42 | 23.52 | 23.60 | 919,361 | -0.65(-2.68%) |
Jul 18, 2012 | 24.33 | 24.74 | 24.15 | 24.25 | 571,530 | -0.24(-0.98%) |
Jul 17, 2012 | 24.82 | 24.88 | 24.12 | 24.49 | 516,877 | -0.16(-0.65%) |
Jul 16, 2012 | 24.62 | 24.91 | 24.27 | 24.65 | 788,436 | +0.04(+0.16%) |
Jul 13, 2012 | 24.35 | 24.67 | 24.06 | 24.61 | 649,831 | +0.26(+1.07%) |
Jul 12, 2012 | 23.77 | 24.38 | 23.67 | 24.35 | 589,950 | +0.44(+1.84%) |
Jul 11, 2012 | 24.16 | 24.27 | 23.31 | 23.91 | 573,811 | -0.27(-1.12%) |
Jul 10, 2012 | 24.57 | 24.93 | 24.13 | 24.18 | 831,700 | -0.31(-1.27%) |
Jul 09, 2012 | 23.53 | 24.58 | 23.48 | 24.49 | 1,045,267 | +0.86(+3.64%) |
Jul 06, 2012 | 23.70 | 24.00 | 23.59 | 23.63 | 319,502 | -0.31(-1.29%) |
Jul 05, 2012 | 23.71 | 24.00 | 23.39 | 23.94 | 632,516 | +0.13(+0.55%) |
Jul 03, 2012 | 23.13 | 23.89 | 23.06 | 23.81 | 473,350 | +0.80(+3.48%) |