Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.73 | 25.22 | 24.51 | 24.99 | 149,531 | +0.09(+0.36%) |
Sep 27, 2012 | 24.68 | 25.18 | 24.25 | 24.90 | 424,597 | +0.38(+1.55%) |
Sep 26, 2012 | 24.51 | 24.56 | 23.68 | 24.52 | 442,229 | +0.00(+0.00%) |
Sep 25, 2012 | 24.99 | 25.08 | 24.43 | 24.52 | 349,440 | -0.26(-1.05%) |
Sep 24, 2012 | 24.72 | 25.25 | 24.58 | 24.78 | 329,144 | +0.01(+0.04%) |
Sep 21, 2012 | 23.05 | 24.96 | 22.85 | 24.77 | 5,323,225 | +2.33(+10.38%) |
Sep 20, 2012 | 23.38 | 23.45 | 22.13 | 22.44 | 517,357 | -1.26(-5.32%) |
Sep 19, 2012 | 24.51 | 24.54 | 23.31 | 23.70 | 364,195 | -1.35(-5.39%) |
Sep 18, 2012 | 25.89 | 25.98 | 24.91 | 25.05 | 95,449 | -0.78(-3.02%) |
Sep 17, 2012 | 25.91 | 25.91 | 25.71 | 25.83 | 69,790 | -0.17(-0.65%) |
Sep 14, 2012 | 25.37 | 26.14 | 25.37 | 26.00 | 73,422 | +0.78(+3.09%) |
Sep 13, 2012 | 25.10 | 25.29 | 24.70 | 25.22 | 94,994 | +0.10(+0.40%) |
Sep 12, 2012 | 24.95 | 25.48 | 24.91 | 25.12 | 156,983 | +0.21(+0.84%) |
Sep 11, 2012 | 24.34 | 24.91 | 24.16 | 24.91 | 102,204 | +0.58(+2.38%) |
Sep 10, 2012 | 24.46 | 24.56 | 24.19 | 24.33 | 110,291 | -0.17(-0.69%) |
Sep 07, 2012 | 24.99 | 24.99 | 24.25 | 24.50 | 125,158 | +0.00(+0.00%) |
Sep 06, 2012 | 23.95 | 25.00 | 23.94 | 24.50 | 373,678 | +0.75(+3.16%) |
Sep 05, 2012 | 23.18 | 23.88 | 23.01 | 23.75 | 212,053 | +0.43(+1.84%) |
Sep 04, 2012 | 22.85 | 23.37 | 22.59 | 23.32 | 80,181 | +0.46(+2.01%) |
Aug 31, 2012 | 22.40 | 22.93 | 22.28 | 22.86 | 123,551 | +0.48(+2.14%) |
Aug 30, 2012 | 22.71 | 22.80 | 22.31 | 22.38 | 107,624 | -0.41(-1.80%) |
Aug 29, 2012 | 23.09 | 23.12 | 22.69 | 22.79 | 58,209 | -0.32(-1.38%) |
Aug 27, 2012 | 23.17 | 23.50 | 23.00 | 23.11 | 88,662 | -0.11(-0.47%) |
Aug 24, 2012 | 22.76 | 23.34 | 22.76 | 23.22 | 37,018 | +0.36(+1.57%) |
Aug 23, 2012 | 23.18 | 23.18 | 22.63 | 22.86 | 19,775 | -0.29(-1.25%) |
Aug 22, 2012 | 23.15 | 23.31 | 22.86 | 23.15 | 94,394 | -0.07(-0.30%) |
Aug 21, 2012 | 23.24 | 23.30 | 23.12 | 23.22 | 93,000 | -0.05(-0.21%) |
Aug 20, 2012 | 23.17 | 23.33 | 22.92 | 23.27 | 58,928 | +0.06(+0.26%) |
Aug 17, 2012 | 22.74 | 23.24 | 22.56 | 23.21 | 159,100 | +0.46(+2.02%) |
Aug 16, 2012 | 22.66 | 22.78 | 22.21 | 22.75 | 114,824 | +0.10(+0.44%) |
Aug 15, 2012 | 22.41 | 23.21 | 22.41 | 22.65 | 116,328 | +0.16(+0.71%) |
Aug 14, 2012 | 22.54 | 23.00 | 22.36 | 22.49 | 63,432 | -0.02(-0.09%) |
Aug 13, 2012 | 22.54 | 22.62 | 22.30 | 22.51 | 72,246 | -0.02(-0.09%) |
Aug 10, 2012 | 22.57 | 22.68 | 22.05 | 22.53 | 165,301 | -0.07(-0.31%) |
Aug 09, 2012 | 22.92 | 22.92 | 21.60 | 22.60 | 198,029 | -0.21(-0.92%) |
Aug 08, 2012 | 22.90 | 23.50 | 22.65 | 22.81 | 67,646 | +0.14(+0.62%) |
Aug 07, 2012 | 22.60 | 23.65 | 22.57 | 22.67 | 93,046 | +0.21(+0.93%) |
Aug 06, 2012 | 22.19 | 22.52 | 22.19 | 22.46 | 41,821 | +0.30(+1.35%) |
Aug 03, 2012 | 21.85 | 22.40 | 21.84 | 22.16 | 85,640 | +0.64(+2.97%) |
Aug 02, 2012 | 20.65 | 21.55 | 20.65 | 21.52 | 48,317 | +0.72(+3.46%) |
Aug 01, 2012 | 21.64 | 21.70 | 20.80 | 20.80 | 65,037 | -0.68(-3.17%) |
Jul 31, 2012 | 21.48 | 21.85 | 21.25 | 21.48 | 90,743 | -0.03(-0.14%) |
Jul 30, 2012 | 21.81 | 21.98 | 21.44 | 21.51 | 39,676 | -0.28(-1.28%) |
Jul 27, 2012 | 21.40 | 21.99 | 21.40 | 21.79 | 70,971 | +0.54(+2.54%) |
Jul 26, 2012 | 20.92 | 21.43 | 20.84 | 21.25 | 82,892 | +0.67(+3.26%) |
Jul 25, 2012 | 20.08 | 20.79 | 20.08 | 20.58 | 75,230 | +0.54(+2.69%) |
Jul 24, 2012 | 20.45 | 20.70 | 19.94 | 20.04 | 138,906 | -0.37(-1.81%) |
Jul 23, 2012 | 20.66 | 20.66 | 20.05 | 20.41 | 206,416 | -0.61(-2.90%) |
Jul 20, 2012 | 21.08 | 21.11 | 20.50 | 21.02 | 73,174 | -0.26(-1.22%) |
Jul 19, 2012 | 21.51 | 21.61 | 21.05 | 21.28 | 41,198 | -0.09(-0.42%) |
Jul 18, 2012 | 21.07 | 21.39 | 20.87 | 21.37 | 108,364 | +0.25(+1.18%) |
Jul 17, 2012 | 21.49 | 21.56 | 20.82 | 21.12 | 82,627 | -0.22(-1.03%) |
Jul 16, 2012 | 21.94 | 21.94 | 21.26 | 21.34 | 57,590 | -0.73(-3.31%) |
Jul 13, 2012 | 21.62 | 22.18 | 21.56 | 22.07 | 73,216 | +0.58(+2.70%) |
Jul 12, 2012 | 22.15 | 22.15 | 21.02 | 21.49 | 119,987 | -0.72(-3.24%) |
Jul 11, 2012 | 22.56 | 22.84 | 21.96 | 22.21 | 75,382 | -0.28(-1.24%) |
Jul 10, 2012 | 23.23 | 23.75 | 22.45 | 22.49 | 195,571 | -0.53(-2.30%) |
Jul 09, 2012 | 22.59 | 23.32 | 22.44 | 23.02 | 99,510 | +0.43(+1.90%) |
Jul 06, 2012 | 22.65 | 22.84 | 22.44 | 22.59 | 81,382 | -0.21(-0.92%) |
Jul 05, 2012 | 23.00 | 23.00 | 22.41 | 22.80 | 106,010 | -0.24(-1.04%) |
Jul 03, 2012 | 22.00 | 23.08 | 22.00 | 23.04 | 197,791 | +1.04(+4.73%) |