Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.93 | 23.21 | 22.83 | 23.03 | 212,507 | +0.10(+0.44%) |
Sep 27, 2012 | 23.09 | 23.10 | 22.90 | 22.93 | 117,314 | -0.01(-0.04%) |
Sep 26, 2012 | 23.13 | 23.13 | 22.85 | 22.94 | 165,772 | -0.14(-0.61%) |
Sep 25, 2012 | 23.02 | 23.33 | 22.92 | 23.08 | 202,531 | +0.10(+0.44%) |
Sep 24, 2012 | 22.89 | 23.01 | 22.76 | 22.98 | 285,429 | +0.07(+0.31%) |
Sep 21, 2012 | 23.11 | 23.31 | 22.81 | 22.91 | 2,047,652 | -0.20(-0.87%) |
Sep 20, 2012 | 22.90 | 23.23 | 22.84 | 23.11 | 376,474 | +0.21(+0.92%) |
Sep 19, 2012 | 22.87 | 22.95 | 22.75 | 22.90 | 216,096 | +0.03(+0.13%) |
Sep 18, 2012 | 22.96 | 22.96 | 22.68 | 22.87 | 241,496 | +0.19(+0.84%) |
Sep 17, 2012 | 22.89 | 22.89 | 22.52 | 22.68 | 200,448 | -0.12(-0.53%) |
Sep 14, 2012 | 23.00 | 23.00 | 22.66 | 22.80 | 130,841 | -0.05(-0.22%) |
Sep 13, 2012 | 22.94 | 22.97 | 22.65 | 22.85 | 222,174 | +0.12(+0.53%) |
Sep 12, 2012 | 22.75 | 22.99 | 22.71 | 22.73 | 151,226 | +0.08(+0.35%) |
Sep 11, 2012 | 22.66 | 22.70 | 22.45 | 22.65 | 148,551 | +0.04(+0.18%) |
Sep 10, 2012 | 22.40 | 22.67 | 22.37 | 22.61 | 166,673 | +0.21(+0.94%) |
Sep 07, 2012 | 22.47 | 22.48 | 22.14 | 22.40 | 253,531 | +0.05(+0.22%) |
Sep 06, 2012 | 21.85 | 22.47 | 21.77 | 22.35 | 183,333 | +0.75(+3.47%) |
Sep 05, 2012 | 21.56 | 21.71 | 21.31 | 21.60 | 341,878 | +0.36(+1.69%) |
Sep 04, 2012 | 21.61 | 21.82 | 21.11 | 21.24 | 158,959 | -0.43(-1.98%) |
Aug 31, 2012 | 21.67 | 21.67 | 21.67 | 0 | -0.02(-0.09%) | |
Aug 30, 2012 | 21.85 | 21.93 | 21.61 | 21.69 | 127,901 | -0.16(-0.73%) |
Aug 29, 2012 | 22.09 | 22.09 | 21.81 | 21.85 | 273,560 | -0.31(-1.40%) |
Aug 27, 2012 | 22.38 | 22.38 | 22.10 | 22.16 | 66,250 | -0.18(-0.81%) |
Aug 24, 2012 | 22.32 | 22.41 | 22.23 | 22.34 | 84,000 | +0.13(+0.59%) |
Aug 23, 2012 | 22.30 | 22.36 | 22.20 | 22.21 | 209,538 | -0.09(-0.40%) |
Aug 22, 2012 | 22.30 | 22.45 | 22.10 | 22.30 | 161,137 | -0.05(-0.22%) |
Aug 21, 2012 | 22.50 | 22.58 | 22.17 | 22.35 | 172,771 | -0.10(-0.45%) |
Aug 20, 2012 | 22.34 | 22.48 | 22.34 | 22.45 | 86,761 | +0.11(+0.49%) |
Aug 17, 2012 | 22.27 | 22.39 | 22.21 | 22.34 | 135,576 | +0.25(+1.13%) |
Aug 16, 2012 | 22.20 | 22.35 | 21.81 | 22.09 | 165,472 | -0.20(-0.90%) |
Aug 15, 2012 | 22.05 | 22.31 | 21.95 | 22.29 | 165,637 | +0.26(+1.18%) |
Aug 14, 2012 | 22.28 | 22.33 | 22.01 | 22.03 | 142,292 | -0.04(-0.18%) |
Aug 13, 2012 | 21.99 | 22.23 | 21.95 | 22.07 | 170,879 | +0.22(+1.01%) |
Aug 11, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.00(+0.00%) |
Aug 10, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.11(+0.51%) |
Aug 09, 2012 | 21.47 | 21.88 | 21.43 | 21.74 | 259,653 | +0.33(+1.54%) |
Aug 08, 2012 | 21.49 | 21.59 | 21.20 | 21.41 | 218,066 | +0.27(+1.28%) |
Aug 07, 2012 | 21.17 | 21.36 | 21.04 | 21.14 | 189,277 | +0.15(+0.71%) |
Aug 03, 2012 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.14%) | |
Aug 02, 2012 | 20.90 | 21.14 | 20.90 | 20.96 | 76,914 | +0.06(+0.29%) |
Aug 01, 2012 | 20.85 | 21.07 | 20.71 | 20.90 | 106,187 | +0.15(+0.72%) |
Jul 31, 2012 | 21.29 | 21.29 | 20.65 | 20.75 | 139,324 | -0.50(-2.35%) |
Jul 30, 2012 | 21.11 | 21.47 | 21.11 | 21.25 | 80,231 | +0.08(+0.38%) |
Jul 27, 2012 | 21.43 | 21.43 | 20.96 | 21.17 | 144,145 | -0.17(-0.80%) |
Jul 26, 2012 | 21.27 | 21.53 | 21.05 | 21.34 | 127,447 | +0.12(+0.57%) |
Jul 25, 2012 | 20.95 | 21.45 | 20.95 | 21.22 | 247,779 | +0.23(+1.10%) |
Jul 24, 2012 | 21.01 | 21.20 | 20.90 | 20.99 | 53,902 | -0.21(-0.99%) |
Jul 23, 2012 | 21.13 | 21.40 | 20.98 | 21.20 | 109,327 | +0.05(+0.24%) |
Jul 20, 2012 | 21.58 | 21.68 | 21.13 | 21.15 | 145,448 | -0.38(-1.76%) |
Jul 19, 2012 | 21.24 | 21.75 | 21.13 | 21.53 | 197,235 | +0.67(+3.21%) |
Jul 18, 2012 | 20.80 | 20.97 | 20.65 | 20.86 | 125,996 | +0.10(+0.48%) |
Jul 17, 2012 | 20.05 | 20.96 | 20.05 | 20.76 | 188,436 | +0.62(+3.08%) |
Jul 16, 2012 | 20.29 | 20.29 | 20.04 | 20.14 | 163,291 | -0.13(-0.64%) |
Jul 13, 2012 | 20.16 | 20.32 | 19.87 | 20.27 | 179,930 | +0.08(+0.40%) |
Jul 12, 2012 | 20.30 | 20.48 | 19.97 | 20.19 | 222,231 | -0.26(-1.27%) |
Jul 11, 2012 | 20.31 | 20.55 | 20.05 | 20.45 | 194,351 | +0.14(+0.69%) |
Jul 10, 2012 | 20.55 | 20.55 | 20.23 | 20.31 | 195,238 | -0.23(-1.12%) |
Jul 09, 2012 | 20.62 | 20.73 | 20.50 | 20.54 | 164,943 | -0.04(-0.19%) |
Jul 06, 2012 | 20.59 | 20.73 | 20.57 | 20.58 | 99,586 | +0.03(+0.15%) |
Jul 05, 2012 | 20.50 | 20.88 | 20.36 | 20.55 | 222,805 | -0.01(-0.05%) |
Jul 04, 2012 | 20.17 | 20.78 | 20.17 | 20.56 | 118,338 | +0.39(+1.93%) |