Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.14 | 20.39 | 19.97 | 20.14 | 273,669 | -0.12(-0.61%) |
Sep 27, 2012 | 19.84 | 20.47 | 19.83 | 20.26 | 220,582 | +0.50(+2.52%) |
Sep 26, 2012 | 19.75 | 19.85 | 19.70 | 19.76 | 236,493 | +0.00(+0.00%) |
Sep 25, 2012 | 19.81 | 20.00 | 19.63 | 19.76 | 330,666 | +0.02(+0.08%) |
Sep 24, 2012 | 19.69 | 19.89 | 19.59 | 19.75 | 211,499 | -0.06(-0.30%) |
Sep 21, 2012 | 19.97 | 20.00 | 19.70 | 19.81 | 702,337 | -0.10(-0.51%) |
Sep 20, 2012 | 20.13 | 20.58 | 19.83 | 19.91 | 486,180 | -0.30(-1.50%) |
Sep 19, 2012 | 20.59 | 20.77 | 20.05 | 20.21 | 516,766 | -0.40(-1.94%) |
Sep 18, 2012 | 21.08 | 21.30 | 20.41 | 20.61 | 386,791 | -0.59(-2.76%) |
Sep 17, 2012 | 21.42 | 21.42 | 20.95 | 21.20 | 316,938 | -0.29(-1.34%) |
Sep 14, 2012 | 21.58 | 21.72 | 21.45 | 21.48 | 366,632 | +0.02(+0.07%) |
Sep 13, 2012 | 21.27 | 21.65 | 21.12 | 21.47 | 280,406 | +0.22(+1.03%) |
Sep 12, 2012 | 21.39 | 21.44 | 21.21 | 21.25 | 159,725 | -0.12(-0.55%) |
Sep 11, 2012 | 21.24 | 21.39 | 21.04 | 21.37 | 156,129 | +0.09(+0.43%) |
Sep 10, 2012 | 21.30 | 21.30 | 21.14 | 21.28 | 375,279 | -0.09(-0.42%) |
Sep 07, 2012 | 21.33 | 21.49 | 21.05 | 21.37 | 349,415 | +0.16(+0.75%) |
Sep 06, 2012 | 21.10 | 21.36 | 21.01 | 21.21 | 231,506 | +0.19(+0.91%) |
Sep 05, 2012 | 21.12 | 21.25 | 20.56 | 21.02 | 207,856 | -0.02(-0.08%) |
Sep 04, 2012 | 21.35 | 21.64 | 20.94 | 21.03 | 270,638 | -0.36(-1.69%) |
Aug 31, 2012 | 21.37 | 21.49 | 20.93 | 21.39 | 177,832 | +0.20(+0.93%) |
Aug 30, 2012 | 21.36 | 21.43 | 20.99 | 21.20 | 207,862 | -0.26(-1.19%) |
Aug 29, 2012 | 21.48 | 21.63 | 21.31 | 21.45 | 217,405 | +0.12(+0.57%) |
Aug 27, 2012 | 21.05 | 21.48 | 20.97 | 21.33 | 431,616 | +0.29(+1.39%) |
Aug 24, 2012 | 20.97 | 21.17 | 20.76 | 21.04 | 574,341 | +0.06(+0.31%) |
Aug 23, 2012 | 21.11 | 21.25 | 20.68 | 20.97 | 446,808 | -0.17(-0.81%) |
Aug 22, 2012 | 21.25 | 21.32 | 20.87 | 21.14 | 447,957 | -0.11(-0.50%) |
Aug 21, 2012 | 20.93 | 21.38 | 20.53 | 21.25 | 629,033 | +0.38(+1.84%) |
Aug 20, 2012 | 19.92 | 21.02 | 19.92 | 20.87 | 267,203 | +0.95(+4.76%) |
Aug 17, 2012 | 19.64 | 19.96 | 19.55 | 19.92 | 251,752 | +0.32(+1.63%) |
Aug 16, 2012 | 19.42 | 19.70 | 19.23 | 19.60 | 146,692 | +0.14(+0.71%) |
Aug 15, 2012 | 19.05 | 19.51 | 18.95 | 19.46 | 182,509 | +0.32(+1.70%) |
Aug 14, 2012 | 19.33 | 19.42 | 18.99 | 19.14 | 393,371 | -0.07(-0.39%) |
Aug 13, 2012 | 19.32 | 19.37 | 19.03 | 19.21 | 311,756 | -0.20(-1.04%) |
Aug 10, 2012 | 19.45 | 19.57 | 19.20 | 19.41 | 285,693 | -0.08(-0.41%) |
Aug 09, 2012 | 20.12 | 20.16 | 19.48 | 19.49 | 300,520 | -0.68(-3.35%) |
Aug 08, 2012 | 19.20 | 20.36 | 19.20 | 20.17 | 517,465 | +0.93(+4.82%) |
Aug 07, 2012 | 19.55 | 19.55 | 19.09 | 19.24 | 304,975 | -0.20(-1.01%) |
Aug 06, 2012 | 19.75 | 19.92 | 19.33 | 19.44 | 286,831 | -0.50(-2.48%) |
Aug 03, 2012 | 19.62 | 20.89 | 19.48 | 19.93 | 377,457 | -0.01(-0.05%) |
Aug 02, 2012 | 19.74 | 20.18 | 19.70 | 19.94 | 199,917 | +0.14(+0.73%) |
Aug 01, 2012 | 20.25 | 20.48 | 19.80 | 19.80 | 184,900 | -0.42(-2.08%) |
Jul 31, 2012 | 20.40 | 20.69 | 20.17 | 20.22 | 193,819 | -0.31(-1.50%) |
Jul 30, 2012 | 20.46 | 20.64 | 20.04 | 20.53 | 162,720 | +0.03(+0.16%) |
Jul 27, 2012 | 19.49 | 20.66 | 19.41 | 20.50 | 244,314 | +1.13(+5.86%) |
Jul 26, 2012 | 19.48 | 19.70 | 19.28 | 19.36 | 158,439 | +0.09(+0.44%) |
Jul 25, 2012 | 19.16 | 19.41 | 18.72 | 19.28 | 248,507 | -0.09(-0.44%) |
Jul 24, 2012 | 19.68 | 19.68 | 19.02 | 19.36 | 313,780 | -0.19(-0.98%) |
Jul 23, 2012 | 19.67 | 19.70 | 19.45 | 19.56 | 148,466 | -0.31(-1.56%) |
Jul 20, 2012 | 20.10 | 20.24 | 19.79 | 19.86 | 187,369 | -0.39(-1.95%) |
Jul 19, 2012 | 20.24 | 20.56 | 20.24 | 20.26 | 148,983 | +0.02(+0.11%) |
Jul 18, 2012 | 20.41 | 20.67 | 20.18 | 20.24 | 206,390 | -0.14(-0.68%) |
Jul 17, 2012 | 20.53 | 20.77 | 20.26 | 20.38 | 179,619 | -0.11(-0.55%) |
Jul 16, 2012 | 21.16 | 21.16 | 20.34 | 20.49 | 310,716 | -0.68(-3.20%) |
Jul 13, 2012 | 21.21 | 21.65 | 21.14 | 21.16 | 149,462 | -0.06(-0.30%) |
Jul 12, 2012 | 21.43 | 21.53 | 20.92 | 21.23 | 211,935 | -0.37(-1.70%) |
Jul 11, 2012 | 21.71 | 21.93 | 21.35 | 21.60 | 190,003 | -0.19(-0.86%) |
Jul 10, 2012 | 21.89 | 22.05 | 21.24 | 21.78 | 337,469 | -0.11(-0.49%) |
Jul 09, 2012 | 22.83 | 22.83 | 21.85 | 21.89 | 338,545 | -0.94(-4.11%) |
Jul 06, 2012 | 22.84 | 23.06 | 22.82 | 22.83 | 89,767 | -0.33(-1.43%) |
Jul 05, 2012 | 23.15 | 23.37 | 22.99 | 23.16 | 133,503 | -0.09(-0.37%) |
Jul 03, 2012 | 22.51 | 23.37 | 22.51 | 23.24 | 132,664 | +0.73(+3.27%) |