Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.55 | 24.58 | 24.53 | 24.58 | 147,692 | +0.01(+0.03%) |
Sep 27, 2012 | 24.52 | 24.57 | 24.52 | 24.57 | 273,110 | +0.02(+0.10%) |
Sep 26, 2012 | 24.54 | 24.55 | 24.52 | 24.55 | 241,502 | -0.02(-0.06%) |
Sep 25, 2012 | 24.55 | 24.56 | 24.54 | 24.56 | 350,540 | +0.02(+0.06%) |
Sep 24, 2012 | 24.53 | 24.56 | 24.52 | 24.55 | 209,786 | +0.00(+0.00%) |
Sep 21, 2012 | 24.54 | 24.55 | 24.52 | 24.55 | 218,077 | +0.02(+0.07%) |
Sep 20, 2012 | 24.51 | 24.54 | 24.51 | 24.53 | 182,638 | +0.00(+0.00%) |
Sep 19, 2012 | 24.52 | 24.55 | 24.52 | 24.53 | 282,350 | +0.02(+0.06%) |
Sep 18, 2012 | 24.50 | 24.55 | 24.50 | 24.51 | 465,441 | +0.00(+0.00%) |
Sep 17, 2012 | 24.48 | 24.53 | 24.48 | 24.51 | 157,869 | -0.02(-0.10%) |
Sep 14, 2012 | 24.54 | 24.55 | 24.51 | 24.54 | 138,916 | +0.02(+0.07%) |
Sep 13, 2012 | 24.52 | 24.55 | 24.51 | 24.52 | 147,386 | +0.02(+0.10%) |
Sep 12, 2012 | 24.47 | 24.52 | 24.47 | 24.50 | 301,723 | +0.04(+0.16%) |
Sep 11, 2012 | 24.47 | 24.51 | 24.46 | 24.46 | 309,350 | -0.04(-0.16%) |
Sep 10, 2012 | 24.47 | 24.50 | 24.46 | 24.50 | 221,808 | +0.02(+0.06%) |
Sep 07, 2012 | 24.47 | 24.48 | 24.46 | 24.48 | 195,093 | +0.05(+0.20%) |
Sep 06, 2012 | 24.47 | 24.48 | 24.43 | 24.43 | 205,569 | -0.05(-0.20%) |
Sep 05, 2012 | 24.46 | 24.49 | 24.45 | 24.48 | 270,086 | -0.01(-0.03%) |
Sep 04, 2012 | 24.47 | 24.49 | 24.43 | 24.49 | 200,963 | -0.03(-0.13%) |
Aug 31, 2012 | 24.51 | 24.52 | 24.48 | 24.52 | 259,208 | +0.04(+0.16%) |
Aug 30, 2012 | 24.48 | 24.48 | 24.46 | 24.48 | 113,235 | +0.00(+0.00%) |
Aug 29, 2012 | 24.44 | 24.49 | 24.44 | 24.48 | 334,414 | +0.01(+0.03%) |
Aug 27, 2012 | 24.48 | 24.48 | 24.46 | 24.47 | 289,652 | +0.01(+0.03%) |
Aug 24, 2012 | 24.46 | 24.48 | 24.43 | 24.47 | 215,423 | +0.01(+0.03%) |
Aug 23, 2012 | 24.45 | 24.49 | 24.43 | 24.46 | 169,830 | -0.02(-0.06%) |
Aug 22, 2012 | 24.45 | 24.47 | 24.43 | 24.47 | 109,012 | +0.03(+0.13%) |
Aug 21, 2012 | 24.41 | 24.44 | 24.41 | 24.44 | 128,375 | +0.00(+0.00%) |
Aug 20, 2012 | 24.41 | 24.44 | 24.41 | 24.44 | 232,546 | +0.00(+0.00%) |
Aug 17, 2012 | 24.42 | 24.44 | 24.40 | 24.44 | 239,513 | +0.05(+0.20%) |
Aug 16, 2012 | 24.43 | 24.44 | 24.40 | 24.40 | 211,494 | -0.04(-0.16%) |
Aug 15, 2012 | 24.42 | 24.43 | 24.41 | 24.43 | 129,854 | -0.02(-0.07%) |
Aug 14, 2012 | 24.42 | 24.45 | 24.41 | 24.45 | 134,630 | +0.01(+0.03%) |
Aug 13, 2012 | 24.44 | 24.45 | 24.40 | 24.44 | 168,483 | +0.02(+0.08%) |
Aug 10, 2012 | 24.40 | 24.44 | 24.40 | 24.42 | 337,191 | -0.01(-0.05%) |
Aug 09, 2012 | 24.43 | 24.43 | 24.39 | 24.43 | 273,788 | +0.03(+0.12%) |
Aug 08, 2012 | 24.40 | 24.43 | 24.38 | 24.40 | 157,724 | -0.02(-0.09%) |
Aug 07, 2012 | 24.44 | 24.46 | 24.41 | 24.43 | 132,089 | -0.02(-0.10%) |
Aug 06, 2012 | 24.44 | 24.45 | 24.41 | 24.45 | 85,688 | +0.03(+0.13%) |
Aug 03, 2012 | 24.39 | 24.44 | 24.39 | 24.42 | 162,364 | +0.05(+0.20%) |
Aug 02, 2012 | 24.44 | 24.44 | 24.37 | 24.37 | 189,257 | -0.04(-0.16%) |
Aug 01, 2012 | 24.43 | 24.44 | 24.40 | 24.41 | 192,014 | -0.02(-0.10%) |
Jul 31, 2012 | 24.45 | 24.46 | 24.41 | 24.43 | 435,008 | +0.02(+0.07%) |
Jul 30, 2012 | 24.42 | 24.44 | 24.40 | 24.42 | 198,589 | +0.00(+0.00%) |
Jul 27, 2012 | 24.37 | 24.43 | 24.36 | 24.42 | 222,383 | +0.05(+0.20%) |
Jul 26, 2012 | 24.39 | 24.39 | 24.36 | 24.37 | 125,224 | +0.00(+0.00%) |
Jul 25, 2012 | 24.35 | 24.38 | 24.35 | 24.37 | 78,166 | +0.02(+0.07%) |
Jul 24, 2012 | 24.37 | 24.39 | 24.36 | 24.36 | 166,771 | +0.00(+0.00%) |
Jul 23, 2012 | 24.39 | 24.41 | 24.36 | 24.36 | 133,929 | -0.06(-0.23%) |
Jul 20, 2012 | 24.38 | 24.41 | 24.37 | 24.41 | 99,729 | +0.01(+0.03%) |
Jul 19, 2012 | 24.41 | 24.43 | 24.39 | 24.40 | 98,681 | -0.01(-0.03%) |
Jul 18, 2012 | 24.40 | 24.41 | 24.37 | 24.41 | 135,592 | +0.02(+0.07%) |
Jul 17, 2012 | 24.36 | 24.40 | 24.36 | 24.40 | 114,338 | +0.02(+0.07%) |
Jul 16, 2012 | 24.35 | 24.39 | 24.32 | 24.38 | 96,050 | +0.04(+0.16%) |
Jul 13, 2012 | 24.36 | 24.37 | 24.34 | 24.34 | 351,982 | +0.02(+0.10%) |
Jul 12, 2012 | 24.31 | 24.36 | 24.31 | 24.32 | 78,909 | -0.03(-0.12%) |
Jul 11, 2012 | 24.35 | 24.36 | 24.33 | 24.34 | 231,992 | +0.01(+0.02%) |
Jul 10, 2012 | 24.30 | 24.36 | 24.30 | 24.34 | 108,110 | -0.02(-0.07%) |
Jul 09, 2012 | 24.32 | 24.36 | 24.32 | 24.36 | 359,467 | +0.05(+0.20%) |
Jul 06, 2012 | 24.35 | 24.35 | 24.30 | 24.31 | 368,512 | -0.02(-0.10%) |
Jul 05, 2012 | 24.28 | 24.35 | 24.28 | 24.33 | 202,233 | +0.01(+0.03%) |
Jul 03, 2012 | 24.30 | 24.33 | 24.27 | 24.32 | 395,139 | +0.04(+0.16%) |