Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.07 | 22.48 | 22.07 | 22.37 | 413,672 | +0.19(+0.86%) |
Sep 27, 2012 | 22.07 | 22.24 | 21.82 | 22.18 | 179,291 | +0.24(+1.11%) |
Sep 26, 2012 | 22.04 | 22.10 | 21.83 | 21.93 | 345,423 | -0.04(-0.20%) |
Sep 25, 2012 | 22.29 | 22.32 | 21.85 | 21.98 | 390,701 | -0.26(-1.17%) |
Sep 24, 2012 | 21.55 | 22.45 | 21.41 | 22.24 | 395,638 | +0.46(+2.12%) |
Sep 21, 2012 | 22.03 | 22.04 | 21.76 | 21.78 | 519,185 | -0.03(-0.12%) |
Sep 20, 2012 | 21.65 | 21.92 | 21.58 | 21.80 | 195,174 | -0.03(-0.12%) |
Sep 19, 2012 | 21.64 | 21.86 | 21.46 | 21.83 | 259,483 | +0.28(+1.29%) |
Sep 18, 2012 | 21.65 | 21.65 | 21.17 | 21.55 | 291,777 | -0.22(-1.00%) |
Sep 17, 2012 | 21.52 | 21.92 | 21.40 | 21.77 | 244,397 | +0.17(+0.77%) |
Sep 14, 2012 | 21.72 | 21.88 | 21.45 | 21.60 | 323,654 | -0.12(-0.56%) |
Sep 13, 2012 | 21.15 | 21.75 | 21.08 | 21.72 | 264,282 | +0.57(+2.67%) |
Sep 12, 2012 | 21.25 | 21.37 | 21.00 | 21.16 | 316,112 | -0.03(-0.12%) |
Sep 11, 2012 | 21.49 | 21.49 | 21.11 | 21.18 | 256,425 | -0.24(-1.10%) |
Sep 10, 2012 | 21.44 | 21.83 | 21.42 | 21.42 | 436,463 | -0.08(-0.36%) |
Sep 07, 2012 | 20.44 | 21.58 | 20.33 | 21.50 | 432,057 | +1.20(+5.92%) |
Sep 06, 2012 | 19.88 | 20.48 | 19.72 | 20.30 | 347,351 | +0.62(+3.14%) |
Sep 05, 2012 | 19.46 | 19.73 | 19.31 | 19.68 | 248,370 | +0.17(+0.85%) |
Sep 04, 2012 | 19.35 | 19.72 | 18.96 | 19.51 | 277,702 | +0.13(+0.67%) |
Aug 31, 2012 | 19.52 | 19.52 | 19.10 | 19.38 | 215,509 | +0.09(+0.45%) |
Aug 30, 2012 | 19.43 | 19.62 | 19.20 | 19.29 | 176,402 | -0.32(-1.64%) |
Aug 29, 2012 | 19.63 | 19.80 | 19.56 | 19.62 | 215,293 | +0.12(+0.63%) |
Aug 27, 2012 | 19.83 | 19.90 | 19.45 | 19.50 | 191,024 | -0.23(-1.15%) |
Aug 24, 2012 | 19.68 | 19.99 | 19.68 | 19.72 | 227,149 | -0.07(-0.35%) |
Aug 23, 2012 | 19.85 | 19.90 | 19.54 | 19.79 | 201,298 | -0.06(-0.31%) |
Aug 22, 2012 | 20.08 | 20.10 | 19.75 | 19.85 | 313,156 | -0.33(-1.64%) |
Aug 21, 2012 | 20.31 | 20.63 | 20.11 | 20.18 | 241,620 | -0.02(-0.09%) |
Aug 20, 2012 | 20.26 | 20.44 | 20.07 | 20.20 | 159,366 | -0.14(-0.68%) |
Aug 17, 2012 | 20.29 | 20.58 | 20.14 | 20.34 | 232,878 | +0.02(+0.09%) |
Aug 16, 2012 | 20.01 | 20.38 | 19.95 | 20.32 | 144,893 | +0.27(+1.35%) |
Aug 15, 2012 | 19.56 | 20.11 | 19.56 | 20.05 | 213,522 | +0.40(+2.04%) |
Aug 14, 2012 | 19.82 | 19.86 | 19.56 | 19.65 | 258,726 | +0.01(+0.04%) |
Aug 13, 2012 | 19.83 | 19.89 | 19.34 | 19.64 | 164,837 | -0.24(-1.18%) |
Aug 10, 2012 | 19.77 | 19.97 | 19.68 | 19.88 | 171,359 | +0.03(+0.18%) |
Aug 09, 2012 | 19.95 | 20.16 | 19.77 | 19.84 | 226,169 | -0.16(-0.78%) |
Aug 08, 2012 | 19.85 | 20.14 | 19.53 | 20.00 | 154,296 | +0.02(+0.09%) |
Aug 07, 2012 | 20.03 | 20.05 | 19.78 | 19.98 | 287,736 | +0.10(+0.48%) |
Aug 06, 2012 | 19.52 | 19.97 | 19.52 | 19.89 | 289,764 | +0.34(+1.74%) |
Aug 03, 2012 | 19.49 | 19.90 | 19.38 | 19.55 | 515,609 | +0.45(+2.37%) |
Aug 02, 2012 | 19.31 | 19.36 | 18.89 | 19.09 | 364,127 | -0.49(-2.49%) |
Aug 01, 2012 | 20.32 | 20.41 | 19.57 | 19.58 | 349,106 | -0.62(-3.06%) |
Jul 31, 2012 | 19.95 | 20.51 | 19.95 | 20.20 | 262,485 | +0.16(+0.78%) |
Jul 30, 2012 | 20.29 | 20.54 | 20.00 | 20.04 | 248,390 | -0.20(-0.99%) |
Jul 27, 2012 | 20.65 | 20.65 | 19.63 | 20.24 | 414,126 | -0.23(-1.11%) |
Jul 26, 2012 | 19.93 | 20.55 | 19.08 | 20.47 | 456,829 | +0.57(+2.89%) |
Jul 25, 2012 | 19.75 | 19.97 | 19.49 | 19.90 | 351,022 | +0.26(+1.33%) |
Jul 24, 2012 | 20.19 | 20.19 | 19.43 | 19.63 | 394,128 | -0.53(-2.63%) |
Jul 23, 2012 | 19.61 | 20.31 | 19.43 | 20.17 | 348,906 | +0.07(+0.35%) |
Jul 20, 2012 | 20.09 | 20.35 | 20.04 | 20.10 | 260,716 | -0.19(-0.94%) |
Jul 19, 2012 | 20.68 | 20.82 | 20.29 | 20.29 | 195,863 | -0.28(-1.35%) |
Jul 18, 2012 | 20.30 | 20.86 | 20.19 | 20.56 | 404,006 | +0.21(+1.02%) |
Jul 17, 2012 | 20.06 | 20.69 | 20.03 | 20.36 | 288,306 | +0.36(+1.82%) |
Jul 16, 2012 | 19.79 | 20.01 | 19.52 | 19.99 | 248,133 | +0.10(+0.48%) |
Jul 13, 2012 | 19.60 | 20.01 | 19.59 | 19.90 | 177,803 | +0.35(+1.77%) |
Jul 12, 2012 | 19.25 | 19.65 | 19.09 | 19.55 | 375,448 | +0.13(+0.67%) |
Jul 11, 2012 | 19.36 | 19.79 | 19.33 | 19.42 | 811,057 | +0.04(+0.22%) |
Jul 10, 2012 | 19.50 | 19.65 | 19.13 | 19.38 | 316,953 | +0.00(+0.00%) |
Jul 09, 2012 | 19.34 | 19.50 | 19.26 | 19.38 | 269,482 | -0.03(-0.18%) |
Jul 06, 2012 | 19.63 | 19.65 | 19.37 | 19.41 | 290,431 | -0.49(-2.48%) |
Jul 05, 2012 | 20.19 | 20.43 | 19.88 | 19.91 | 281,010 | -0.34(-1.67%) |
Jul 03, 2012 | 19.96 | 20.31 | 19.89 | 20.24 | 172,322 | +0.36(+1.79%) |