Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.08 | 23.42 | 22.95 | 23.20 | 31,518 | -0.02(-0.09%) |
Sep 27, 2012 | 23.06 | 23.40 | 22.86 | 23.22 | 57,804 | +0.29(+1.26%) |
Sep 26, 2012 | 22.93 | 23.09 | 22.76 | 22.93 | 39,823 | +0.03(+0.13%) |
Sep 25, 2012 | 23.23 | 23.23 | 22.82 | 22.90 | 77,547 | -0.26(-1.12%) |
Sep 24, 2012 | 22.85 | 23.33 | 22.85 | 23.16 | 35,111 | +0.19(+0.83%) |
Sep 21, 2012 | 23.01 | 23.09 | 22.77 | 22.97 | 91,422 | +0.20(+0.88%) |
Sep 20, 2012 | 22.63 | 22.86 | 22.61 | 22.77 | 29,032 | -0.03(-0.13%) |
Sep 19, 2012 | 22.98 | 23.01 | 22.66 | 22.80 | 78,809 | -0.09(-0.39%) |
Sep 18, 2012 | 22.77 | 22.98 | 22.64 | 22.89 | 267,176 | +0.12(+0.53%) |
Sep 17, 2012 | 23.10 | 23.10 | 22.65 | 22.77 | 48,726 | -0.36(-1.56%) |
Sep 14, 2012 | 23.24 | 23.60 | 22.98 | 23.13 | 69,741 | +0.04(+0.17%) |
Sep 13, 2012 | 22.74 | 23.74 | 22.64 | 23.09 | 79,800 | +0.31(+1.36%) |
Sep 12, 2012 | 22.62 | 22.92 | 22.42 | 22.78 | 31,819 | +0.26(+1.15%) |
Sep 11, 2012 | 22.26 | 22.58 | 22.07 | 22.52 | 51,015 | +0.20(+0.90%) |
Sep 10, 2012 | 21.83 | 22.52 | 21.83 | 22.32 | 84,149 | +0.43(+1.96%) |
Sep 07, 2012 | 21.92 | 22.10 | 21.66 | 21.89 | 109,648 | -0.13(-0.59%) |
Sep 06, 2012 | 22.11 | 22.18 | 21.88 | 22.02 | 117,258 | +0.03(+0.14%) |
Sep 05, 2012 | 22.06 | 22.44 | 21.94 | 21.99 | 136,882 | -0.16(-0.72%) |
Sep 04, 2012 | 21.77 | 22.30 | 21.37 | 22.15 | 86,723 | +0.34(+1.56%) |
Aug 31, 2012 | 21.95 | 21.95 | 21.33 | 21.81 | 59,204 | +0.01(+0.05%) |
Aug 30, 2012 | 21.74 | 22.03 | 21.66 | 21.80 | 84,558 | -0.06(-0.27%) |
Aug 29, 2012 | 21.58 | 21.95 | 21.55 | 21.86 | 56,828 | +0.25(+1.16%) |
Aug 27, 2012 | 21.37 | 21.70 | 21.25 | 21.61 | 99,514 | +0.35(+1.65%) |
Aug 24, 2012 | 21.19 | 21.37 | 21.16 | 21.26 | 18,754 | +0.00(+0.00%) |
Aug 23, 2012 | 21.50 | 21.52 | 21.15 | 21.26 | 70,060 | -0.24(-1.12%) |
Aug 22, 2012 | 21.57 | 21.66 | 21.38 | 21.50 | 72,050 | -0.13(-0.60%) |
Aug 21, 2012 | 21.61 | 21.94 | 21.53 | 21.63 | 94,746 | +0.07(+0.32%) |
Aug 20, 2012 | 21.89 | 21.89 | 21.47 | 21.56 | 51,186 | -0.41(-1.87%) |
Aug 17, 2012 | 21.65 | 22.13 | 21.44 | 21.97 | 108,704 | +0.34(+1.57%) |
Aug 16, 2012 | 21.40 | 21.73 | 21.04 | 21.63 | 65,928 | +0.23(+1.07%) |
Aug 15, 2012 | 20.93 | 21.43 | 20.86 | 21.40 | 52,433 | +0.45(+2.15%) |
Aug 14, 2012 | 20.98 | 21.01 | 20.65 | 20.95 | 315,890 | +0.04(+0.19%) |
Aug 13, 2012 | 20.89 | 21.09 | 20.74 | 20.91 | 161,592 | +0.00(+0.00%) |
Aug 10, 2012 | 19.94 | 20.93 | 19.50 | 20.91 | 234,011 | +1.01(+5.08%) |
Aug 09, 2012 | 21.52 | 21.65 | 19.75 | 19.90 | 396,471 | -1.78(-8.21%) |
Aug 08, 2012 | 21.39 | 21.73 | 21.18 | 21.68 | 83,843 | +0.14(+0.65%) |
Aug 07, 2012 | 21.56 | 21.73 | 21.21 | 21.54 | 88,693 | +0.17(+0.80%) |
Aug 06, 2012 | 20.50 | 21.50 | 20.31 | 21.37 | 211,207 | +0.95(+4.65%) |
Aug 03, 2012 | 20.12 | 21.09 | 19.92 | 20.42 | 549,965 | +0.83(+4.24%) |
Aug 02, 2012 | 21.65 | 22.01 | 19.28 | 19.59 | 679,572 | -2.17(-9.97%) |
Aug 01, 2012 | 22.58 | 22.58 | 21.76 | 21.76 | 83,179 | -0.72(-3.20%) |
Jul 31, 2012 | 22.92 | 23.06 | 22.43 | 22.48 | 100,792 | -0.49(-2.13%) |
Jul 30, 2012 | 23.32 | 23.76 | 22.92 | 22.97 | 152,578 | -0.29(-1.25%) |
Jul 27, 2012 | 23.21 | 23.55 | 23.03 | 23.26 | 73,510 | +0.09(+0.39%) |
Jul 26, 2012 | 23.46 | 23.62 | 23.02 | 23.17 | 101,960 | +0.01(+0.04%) |
Jul 25, 2012 | 22.78 | 23.22 | 22.46 | 23.16 | 68,718 | +0.42(+1.85%) |
Jul 24, 2012 | 23.64 | 23.67 | 22.58 | 22.74 | 57,267 | -0.80(-3.40%) |
Jul 23, 2012 | 23.45 | 23.64 | 22.40 | 23.54 | 191,763 | -0.23(-0.97%) |
Jul 20, 2012 | 23.96 | 24.41 | 23.60 | 23.77 | 72,321 | -0.33(-1.37%) |
Jul 19, 2012 | 25.13 | 25.13 | 24.09 | 24.10 | 70,253 | -0.89(-3.56%) |
Jul 18, 2012 | 25.06 | 25.17 | 24.89 | 24.99 | 76,721 | -0.01(-0.04%) |
Jul 17, 2012 | 25.15 | 25.15 | 24.63 | 25.00 | 69,855 | -0.03(-0.12%) |
Jul 16, 2012 | 25.29 | 25.29 | 24.83 | 25.03 | 57,295 | -0.22(-0.87%) |
Jul 13, 2012 | 25.06 | 25.49 | 25.06 | 25.25 | 47,832 | +0.33(+1.32%) |
Jul 12, 2012 | 24.77 | 25.19 | 24.58 | 24.92 | 65,582 | -0.03(-0.12%) |
Jul 11, 2012 | 25.77 | 25.79 | 24.80 | 24.95 | 105,987 | -0.85(-3.29%) |
Jul 10, 2012 | 26.77 | 26.77 | 25.75 | 25.80 | 79,271 | -0.73(-2.75%) |
Jul 09, 2012 | 26.42 | 26.61 | 26.02 | 26.53 | 48,618 | +0.16(+0.61%) |
Jul 06, 2012 | 26.25 | 26.70 | 26.13 | 26.37 | 43,649 | -0.08(-0.30%) |
Jul 05, 2012 | 26.89 | 26.98 | 26.39 | 26.45 | 80,180 | -0.51(-1.89%) |
Jul 03, 2012 | 26.68 | 26.96 | 26.49 | 26.96 | 56,941 | +0.39(+1.47%) |