Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.19 | 20.46 | 20.03 | 20.45 | 265,602 | +0.21(+1.03%) |
Sep 27, 2012 | 20.21 | 20.42 | 20.16 | 20.24 | 351,878 | +0.04(+0.21%) |
Sep 26, 2012 | 20.42 | 20.52 | 20.16 | 20.20 | 182,679 | -0.31(-1.52%) |
Sep 25, 2012 | 20.72 | 21.01 | 20.41 | 20.51 | 452,302 | -0.22(-1.06%) |
Sep 24, 2012 | 21.08 | 21.13 | 20.70 | 20.73 | 455,891 | -0.44(-2.08%) |
Sep 21, 2012 | 21.29 | 21.36 | 20.96 | 21.17 | 433,048 | -0.11(-0.52%) |
Sep 20, 2012 | 21.24 | 21.34 | 21.06 | 21.28 | 196,562 | +0.06(+0.29%) |
Sep 19, 2012 | 21.01 | 21.34 | 20.89 | 21.22 | 403,963 | +0.21(+0.99%) |
Sep 18, 2012 | 21.17 | 21.20 | 20.86 | 21.01 | 576,222 | -0.16(-0.78%) |
Sep 17, 2012 | 20.93 | 21.20 | 20.79 | 21.17 | 420,295 | +0.32(+1.55%) |
Sep 14, 2012 | 20.47 | 20.90 | 20.37 | 20.85 | 551,276 | +0.39(+1.91%) |
Sep 13, 2012 | 20.31 | 20.64 | 20.13 | 20.46 | 487,804 | +0.15(+0.75%) |
Sep 12, 2012 | 20.10 | 20.46 | 20.07 | 20.31 | 1,463,951 | +0.25(+1.25%) |
Sep 11, 2012 | 20.01 | 20.10 | 19.96 | 20.06 | 265,471 | +0.08(+0.40%) |
Sep 10, 2012 | 19.91 | 20.02 | 19.64 | 19.98 | 398,751 | +0.14(+0.71%) |
Sep 07, 2012 | 19.82 | 19.95 | 19.71 | 19.84 | 207,184 | +0.01(+0.06%) |
Sep 06, 2012 | 19.83 | 19.98 | 19.80 | 19.82 | 212,020 | +0.06(+0.31%) |
Sep 05, 2012 | 19.29 | 19.96 | 19.29 | 19.76 | 532,121 | +0.47(+2.44%) |
Sep 04, 2012 | 19.56 | 19.60 | 19.14 | 19.29 | 324,456 | -0.31(-1.59%) |
Aug 31, 2012 | 19.45 | 19.62 | 19.27 | 19.60 | 339,074 | +0.09(+0.44%) |
Aug 30, 2012 | 19.55 | 19.67 | 19.46 | 19.52 | 181,658 | -0.10(-0.49%) |
Aug 29, 2012 | 19.51 | 19.61 | 19.43 | 19.61 | 93,079 | +0.21(+1.09%) |
Aug 27, 2012 | 19.37 | 19.52 | 19.32 | 19.40 | 190,833 | +0.10(+0.50%) |
Aug 24, 2012 | 19.37 | 19.42 | 19.23 | 19.31 | 318,408 | -0.10(-0.53%) |
Aug 23, 2012 | 19.44 | 19.52 | 19.34 | 19.41 | 185,187 | -0.10(-0.49%) |
Aug 22, 2012 | 19.46 | 19.58 | 19.36 | 19.51 | 262,105 | +0.04(+0.22%) |
Aug 21, 2012 | 19.72 | 19.75 | 19.46 | 19.46 | 270,409 | -0.21(-1.04%) |
Aug 20, 2012 | 19.72 | 19.73 | 19.61 | 19.67 | 260,981 | -0.05(-0.24%) |
Aug 17, 2012 | 19.76 | 19.81 | 19.67 | 19.72 | 263,003 | -0.02(-0.12%) |
Aug 16, 2012 | 19.64 | 19.80 | 19.63 | 19.74 | 304,197 | +0.06(+0.31%) |
Aug 15, 2012 | 19.64 | 19.74 | 19.53 | 19.68 | 455,327 | +0.05(+0.25%) |
Aug 14, 2012 | 19.61 | 19.74 | 19.37 | 19.63 | 951,222 | +0.32(+1.66%) |
Aug 13, 2012 | 19.04 | 19.35 | 18.94 | 19.31 | 450,733 | +0.28(+1.46%) |
Aug 10, 2012 | 19.34 | 19.39 | 18.81 | 19.04 | 495,406 | -0.35(-1.81%) |
Aug 09, 2012 | 19.89 | 19.91 | 19.07 | 19.39 | 1,003,665 | -0.10(-0.53%) |
Aug 08, 2012 | 19.31 | 19.52 | 19.27 | 19.49 | 310,023 | +0.05(+0.25%) |
Aug 07, 2012 | 19.29 | 19.57 | 18.99 | 19.44 | 261,495 | +0.31(+1.61%) |
Aug 06, 2012 | 19.01 | 19.17 | 18.95 | 19.13 | 185,878 | +0.13(+0.70%) |
Aug 03, 2012 | 18.98 | 19.12 | 18.85 | 19.00 | 153,767 | +0.30(+1.61%) |
Aug 02, 2012 | 18.43 | 18.83 | 18.43 | 18.70 | 185,750 | +0.14(+0.75%) |
Aug 01, 2012 | 19.02 | 19.05 | 18.54 | 18.56 | 204,799 | -0.46(-2.41%) |
Jul 31, 2012 | 19.01 | 19.14 | 18.96 | 19.02 | 431,420 | -0.03(-0.16%) |
Jul 30, 2012 | 19.35 | 19.52 | 18.89 | 19.05 | 670,554 | -0.28(-1.44%) |
Jul 27, 2012 | 19.32 | 19.49 | 19.08 | 19.32 | 574,238 | +0.01(+0.06%) |
Jul 26, 2012 | 19.77 | 19.97 | 19.31 | 19.31 | 407,547 | -0.25(-1.30%) |
Jul 25, 2012 | 19.38 | 19.66 | 19.37 | 19.57 | 319,005 | +0.21(+1.09%) |
Jul 24, 2012 | 19.04 | 19.37 | 18.89 | 19.36 | 363,958 | +0.35(+1.84%) |
Jul 23, 2012 | 19.31 | 19.40 | 19.01 | 19.01 | 440,525 | -0.50(-2.57%) |
Jul 20, 2012 | 19.62 | 19.69 | 19.46 | 19.51 | 265,045 | -0.24(-1.19%) |
Jul 19, 2012 | 19.57 | 19.92 | 19.46 | 19.74 | 933,998 | +0.10(+0.52%) |
Jul 18, 2012 | 19.78 | 19.88 | 19.51 | 19.64 | 799,802 | +0.18(+0.93%) |
Jul 17, 2012 | 19.20 | 19.61 | 19.10 | 19.46 | 479,920 | +0.43(+2.28%) |
Jul 16, 2012 | 19.10 | 19.18 | 18.98 | 19.02 | 217,410 | -0.14(-0.76%) |
Jul 13, 2012 | 18.87 | 19.22 | 18.82 | 19.17 | 227,242 | +0.35(+1.86%) |
Jul 12, 2012 | 18.73 | 18.85 | 18.47 | 18.82 | 245,660 | +0.01(+0.03%) |
Jul 11, 2012 | 18.81 | 18.87 | 18.66 | 18.81 | 274,408 | +0.02(+0.10%) |
Jul 10, 2012 | 18.70 | 18.90 | 18.64 | 18.79 | 506,313 | +0.10(+0.55%) |
Jul 09, 2012 | 18.69 | 18.70 | 18.49 | 18.69 | 377,932 | +0.01(+0.03%) |
Jul 06, 2012 | 18.19 | 18.81 | 18.13 | 18.69 | 550,784 | +0.34(+1.84%) |
Jul 05, 2012 | 18.05 | 18.37 | 18.03 | 18.35 | 586,333 | +0.21(+1.16%) |
Jul 03, 2012 | 18.16 | 18.22 | 17.81 | 18.14 | 194,773 | -0.03(-0.17%) |