Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.16 | 20.28 | 19.51 | 19.67 | 6,585,422 | -0.37(-1.86%) |
Sep 27, 2012 | 18.95 | 20.21 | 18.80 | 20.05 | 1,014,983 | +0.75(+3.87%) |
Sep 26, 2012 | 18.93 | 19.31 | 18.73 | 19.30 | 291,647 | +0.44(+2.32%) |
Sep 25, 2012 | 19.44 | 19.50 | 18.86 | 18.86 | 167,077 | -0.55(-2.83%) |
Sep 24, 2012 | 19.80 | 19.82 | 19.38 | 19.41 | 153,140 | -0.48(-2.43%) |
Sep 21, 2012 | 20.22 | 20.29 | 19.89 | 19.90 | 536,885 | -0.07(-0.36%) |
Sep 20, 2012 | 20.01 | 20.20 | 19.90 | 19.97 | 210,138 | -0.09(-0.46%) |
Sep 19, 2012 | 19.99 | 20.26 | 19.95 | 20.06 | 215,464 | +0.09(+0.46%) |
Sep 18, 2012 | 19.83 | 20.14 | 19.73 | 19.97 | 181,501 | +0.16(+0.83%) |
Sep 17, 2012 | 19.94 | 20.15 | 19.66 | 19.80 | 197,070 | -0.21(-1.05%) |
Sep 14, 2012 | 20.81 | 20.81 | 19.77 | 20.01 | 376,118 | -0.84(-4.05%) |
Sep 13, 2012 | 19.77 | 20.87 | 19.69 | 20.86 | 278,403 | +1.05(+5.32%) |
Sep 12, 2012 | 19.73 | 19.93 | 19.71 | 19.80 | 134,225 | +0.07(+0.36%) |
Sep 11, 2012 | 19.52 | 19.84 | 19.52 | 19.73 | 207,227 | +0.22(+1.11%) |
Sep 10, 2012 | 19.55 | 19.61 | 19.40 | 19.52 | 535,447 | -0.05(-0.27%) |
Sep 07, 2012 | 19.77 | 19.80 | 19.53 | 19.57 | 193,152 | -0.10(-0.50%) |
Sep 06, 2012 | 19.80 | 19.82 | 19.61 | 19.67 | 383,683 | +0.01(+0.03%) |
Sep 05, 2012 | 20.05 | 20.20 | 19.56 | 19.66 | 560,765 | -0.43(-2.12%) |
Sep 04, 2012 | 19.79 | 20.46 | 19.60 | 20.09 | 410,046 | +0.55(+2.81%) |
Aug 31, 2012 | 19.71 | 19.78 | 19.45 | 19.54 | 157,509 | +0.00(+0.00%) |
Aug 30, 2012 | 20.12 | 20.14 | 19.48 | 19.54 | 139,136 | -0.63(-3.15%) |
Aug 29, 2012 | 20.28 | 20.37 | 20.14 | 20.17 | 89,291 | -0.29(-1.41%) |
Aug 27, 2012 | 19.99 | 20.52 | 19.93 | 20.46 | 199,217 | +0.53(+2.66%) |
Aug 24, 2012 | 19.48 | 19.99 | 19.40 | 19.93 | 99,258 | +0.38(+1.94%) |
Aug 23, 2012 | 19.78 | 19.88 | 19.50 | 19.55 | 148,546 | -0.24(-1.19%) |
Aug 22, 2012 | 19.99 | 19.99 | 19.76 | 19.78 | 93,509 | -0.21(-1.05%) |
Aug 21, 2012 | 19.78 | 20.04 | 19.78 | 19.99 | 221,494 | +0.25(+1.26%) |
Aug 20, 2012 | 19.68 | 19.74 | 19.55 | 19.74 | 110,549 | +0.07(+0.33%) |
Aug 17, 2012 | 19.67 | 19.72 | 19.60 | 19.68 | 99,498 | -0.02(-0.10%) |
Aug 16, 2012 | 19.66 | 19.71 | 19.54 | 19.70 | 119,116 | +0.06(+0.30%) |
Aug 15, 2012 | 19.29 | 19.67 | 19.26 | 19.64 | 46,934 | +0.33(+1.73%) |
Aug 14, 2012 | 19.57 | 19.69 | 19.19 | 19.31 | 126,241 | -0.13(-0.67%) |
Aug 13, 2012 | 20.16 | 20.16 | 19.33 | 19.44 | 153,174 | -0.85(-4.19%) |
Aug 10, 2012 | 20.71 | 20.89 | 20.18 | 20.29 | 329,867 | -0.50(-2.39%) |
Aug 09, 2012 | 20.68 | 20.94 | 20.43 | 20.79 | 291,996 | +0.14(+0.67%) |
Aug 08, 2012 | 20.46 | 20.71 | 20.14 | 20.65 | 949,213 | +0.14(+0.67%) |
Aug 07, 2012 | 19.51 | 20.56 | 19.04 | 20.51 | 549,594 | +1.13(+5.81%) |
Aug 06, 2012 | 19.09 | 19.58 | 19.09 | 19.38 | 265,381 | +0.37(+1.96%) |
Aug 03, 2012 | 18.88 | 19.11 | 18.80 | 19.01 | 240,271 | +0.28(+1.50%) |
Aug 02, 2012 | 18.55 | 18.98 | 18.55 | 18.73 | 273,835 | +0.03(+0.14%) |
Aug 01, 2012 | 19.43 | 19.43 | 18.62 | 18.70 | 230,240 | -0.67(-3.45%) |
Jul 31, 2012 | 19.73 | 19.75 | 19.31 | 19.37 | 266,489 | -0.45(-2.28%) |
Jul 30, 2012 | 19.91 | 20.00 | 19.68 | 19.82 | 135,214 | -0.10(-0.53%) |
Jul 27, 2012 | 19.68 | 20.03 | 19.58 | 19.93 | 331,392 | +0.38(+1.94%) |
Jul 26, 2012 | 19.54 | 19.73 | 19.39 | 19.55 | 327,520 | +0.27(+1.43%) |
Jul 25, 2012 | 19.38 | 19.60 | 19.20 | 19.27 | 173,958 | -0.01(-0.03%) |
Jul 24, 2012 | 19.44 | 19.44 | 19.14 | 19.28 | 249,138 | -0.11(-0.57%) |
Jul 23, 2012 | 19.40 | 19.52 | 19.20 | 19.39 | 153,567 | -0.25(-1.27%) |
Jul 20, 2012 | 19.44 | 19.72 | 19.21 | 19.64 | 244,782 | +0.03(+0.17%) |
Jul 19, 2012 | 20.27 | 20.27 | 19.50 | 19.61 | 124,470 | -0.67(-3.32%) |
Jul 18, 2012 | 20.00 | 20.43 | 19.85 | 20.28 | 221,217 | +0.24(+1.21%) |
Jul 17, 2012 | 19.91 | 20.05 | 19.68 | 20.04 | 199,188 | +0.20(+0.99%) |
Jul 16, 2012 | 20.33 | 20.33 | 19.73 | 19.84 | 193,310 | -0.56(-2.76%) |
Jul 13, 2012 | 19.83 | 20.58 | 19.83 | 20.41 | 853,420 | +0.64(+3.25%) |
Jul 12, 2012 | 20.16 | 20.22 | 19.14 | 19.76 | 1,578,495 | -0.46(-2.27%) |
Jul 11, 2012 | 20.85 | 20.85 | 19.96 | 20.22 | 1,552,501 | -0.65(-3.14%) |
Jul 10, 2012 | 20.98 | 21.35 | 20.80 | 20.88 | 207,190 | -0.04(-0.19%) |
Jul 09, 2012 | 21.17 | 21.24 | 20.81 | 20.92 | 225,190 | -0.24(-1.14%) |
Jul 06, 2012 | 21.37 | 21.66 | 21.09 | 21.16 | 183,107 | -0.39(-1.79%) |
Jul 05, 2012 | 21.28 | 22.20 | 21.24 | 21.54 | 172,841 | +0.20(+0.95%) |
Jul 03, 2012 | 21.03 | 21.34 | 20.96 | 21.34 | 174,222 | +0.26(+1.24%) |