Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.08 | 24.24 | 23.72 | 24.07 | 230,188 | -0.25(-1.02%) |
Sep 27, 2012 | 24.76 | 24.81 | 24.07 | 24.32 | 282,633 | -0.40(-1.63%) |
Sep 26, 2012 | 24.26 | 24.83 | 24.19 | 24.72 | 376,357 | +0.35(+1.43%) |
Sep 25, 2012 | 23.87 | 24.57 | 23.81 | 24.37 | 367,181 | +0.58(+2.46%) |
Sep 24, 2012 | 23.64 | 23.82 | 23.46 | 23.79 | 107,668 | +0.19(+0.82%) |
Sep 21, 2012 | 23.52 | 23.82 | 23.45 | 23.60 | 190,194 | +0.15(+0.64%) |
Sep 20, 2012 | 23.51 | 23.64 | 23.44 | 23.45 | 117,094 | -0.23(-0.98%) |
Sep 19, 2012 | 23.46 | 23.90 | 23.45 | 23.68 | 175,399 | +0.17(+0.70%) |
Sep 18, 2012 | 23.44 | 23.55 | 23.27 | 23.51 | 156,634 | +0.14(+0.61%) |
Sep 17, 2012 | 23.74 | 23.85 | 23.31 | 23.37 | 160,392 | -0.48(-2.01%) |
Sep 14, 2012 | 23.64 | 23.85 | 23.53 | 23.85 | 180,396 | +0.11(+0.46%) |
Sep 13, 2012 | 23.71 | 23.76 | 23.34 | 23.74 | 209,491 | -0.09(-0.37%) |
Sep 12, 2012 | 23.25 | 23.85 | 23.07 | 23.83 | 210,646 | +0.69(+3.00%) |
Sep 11, 2012 | 23.32 | 23.32 | 23.05 | 23.13 | 124,386 | -0.14(-0.59%) |
Sep 10, 2012 | 23.16 | 23.37 | 23.03 | 23.27 | 180,937 | +0.14(+0.60%) |
Sep 07, 2012 | 23.16 | 23.34 | 23.12 | 23.13 | 118,935 | -0.07(-0.31%) |
Sep 06, 2012 | 23.52 | 23.55 | 23.16 | 23.21 | 183,527 | -0.33(-1.41%) |
Sep 05, 2012 | 23.65 | 23.65 | 23.43 | 23.54 | 122,405 | -0.12(-0.49%) |
Sep 04, 2012 | 23.67 | 23.69 | 23.54 | 23.65 | 134,218 | +0.04(+0.19%) |
Aug 31, 2012 | 23.78 | 23.78 | 23.32 | 23.61 | 212,658 | +0.17(+0.71%) |
Aug 30, 2012 | 23.53 | 23.54 | 23.35 | 23.44 | 165,612 | -0.03(-0.14%) |
Aug 29, 2012 | 23.40 | 23.69 | 23.24 | 23.48 | 298,463 | +0.36(+1.55%) |
Aug 27, 2012 | 22.70 | 23.13 | 22.65 | 23.12 | 334,963 | +0.62(+2.77%) |
Aug 24, 2012 | 22.56 | 22.59 | 22.21 | 22.49 | 245,218 | +0.06(+0.25%) |
Aug 23, 2012 | 22.49 | 22.64 | 22.36 | 22.44 | 215,661 | -0.10(-0.44%) |
Aug 22, 2012 | 22.89 | 22.96 | 22.47 | 22.54 | 281,876 | -0.33(-1.42%) |
Aug 21, 2012 | 23.04 | 23.12 | 22.74 | 22.86 | 263,369 | -0.11(-0.48%) |
Aug 20, 2012 | 22.87 | 23.22 | 22.83 | 22.97 | 314,033 | +0.18(+0.77%) |
Aug 17, 2012 | 22.56 | 22.92 | 22.56 | 22.80 | 364,018 | +0.28(+1.25%) |
Aug 16, 2012 | 23.01 | 23.10 | 22.38 | 22.52 | 555,798 | -0.45(-1.94%) |
Aug 15, 2012 | 23.23 | 23.35 | 22.83 | 22.96 | 269,840 | -0.10(-0.43%) |
Aug 14, 2012 | 23.02 | 23.29 | 22.97 | 23.06 | 357,140 | +0.14(+0.60%) |
Aug 13, 2012 | 22.94 | 23.09 | 22.81 | 22.92 | 232,867 | +0.21(+0.92%) |
Aug 10, 2012 | 22.47 | 22.81 | 22.43 | 22.72 | 170,682 | +0.53(+2.41%) |
Aug 09, 2012 | 22.06 | 22.52 | 21.89 | 22.18 | 273,232 | +0.14(+0.63%) |
Aug 08, 2012 | 22.58 | 22.61 | 21.62 | 22.04 | 614,005 | -0.73(-3.20%) |
Aug 07, 2012 | 23.14 | 23.35 | 22.72 | 22.77 | 192,536 | -0.32(-1.38%) |
Aug 06, 2012 | 23.42 | 23.50 | 23.06 | 23.09 | 250,497 | -0.15(-0.65%) |
Aug 03, 2012 | 23.14 | 23.31 | 23.02 | 23.24 | 298,770 | +0.24(+1.06%) |
Aug 02, 2012 | 23.08 | 23.25 | 22.94 | 23.00 | 303,165 | -0.22(-0.93%) |
Aug 01, 2012 | 22.91 | 23.25 | 22.84 | 23.21 | 451,374 | +0.39(+1.73%) |
Jul 31, 2012 | 22.58 | 22.91 | 22.58 | 22.82 | 339,701 | +0.24(+1.05%) |
Jul 30, 2012 | 22.41 | 22.66 | 22.36 | 22.58 | 236,658 | +0.20(+0.89%) |
Jul 27, 2012 | 22.36 | 22.52 | 22.20 | 22.38 | 162,488 | +0.05(+0.24%) |
Jul 26, 2012 | 22.39 | 22.41 | 22.19 | 22.33 | 178,843 | +0.15(+0.66%) |
Jul 25, 2012 | 22.42 | 22.42 | 22.18 | 22.18 | 140,076 | -0.04(-0.19%) |
Jul 24, 2012 | 22.41 | 22.49 | 22.18 | 22.22 | 215,133 | -0.21(-0.94%) |
Jul 23, 2012 | 22.39 | 22.48 | 22.28 | 22.43 | 155,689 | -0.05(-0.22%) |
Jul 20, 2012 | 22.50 | 22.58 | 22.42 | 22.48 | 170,505 | -0.06(-0.26%) |
Jul 19, 2012 | 22.40 | 22.57 | 22.24 | 22.54 | 216,328 | +0.16(+0.73%) |
Jul 18, 2012 | 22.28 | 22.47 | 22.26 | 22.38 | 278,086 | +0.09(+0.39%) |
Jul 17, 2012 | 22.45 | 22.58 | 22.24 | 22.29 | 219,340 | -0.07(-0.31%) |
Jul 16, 2012 | 22.39 | 22.46 | 22.24 | 22.36 | 181,618 | +0.02(+0.07%) |
Jul 13, 2012 | 22.43 | 22.60 | 22.31 | 22.35 | 193,377 | -0.18(-0.79%) |
Jul 12, 2012 | 22.16 | 22.60 | 22.13 | 22.53 | 307,369 | +0.14(+0.60%) |
Jul 11, 2012 | 22.35 | 22.51 | 22.20 | 22.39 | 343,513 | +0.15(+0.66%) |
Jul 10, 2012 | 22.36 | 22.36 | 22.05 | 22.25 | 184,780 | +0.03(+0.15%) |
Jul 09, 2012 | 22.34 | 22.36 | 22.04 | 22.21 | 207,854 | -0.09(-0.41%) |
Jul 06, 2012 | 22.18 | 22.31 | 22.13 | 22.31 | 207,281 | +0.00(+0.00%) |
Jul 05, 2012 | 22.41 | 22.46 | 22.22 | 22.31 | 168,561 | -0.09(-0.39%) |
Jul 03, 2012 | 22.47 | 22.49 | 22.18 | 22.39 | 162,447 | -0.22(-0.98%) |