Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.82 | 20.86 | 20.74 | 20.82 | 169,757 | -0.32(-1.50%) |
Sep 27, 2012 | 21.09 | 21.18 | 21.05 | 21.13 | 614,202 | +0.24(+1.13%) |
Sep 26, 2012 | 20.88 | 20.94 | 20.82 | 20.89 | 113,785 | -0.16(-0.75%) |
Sep 25, 2012 | 21.23 | 21.30 | 21.05 | 21.05 | 178,115 | -0.05(-0.22%) |
Sep 24, 2012 | 21.05 | 21.14 | 21.02 | 21.10 | 405,245 | -0.06(-0.30%) |
Sep 21, 2012 | 21.25 | 21.27 | 21.15 | 21.16 | 171,106 | +0.06(+0.28%) |
Sep 20, 2012 | 21.10 | 21.16 | 21.06 | 21.10 | 891,054 | -0.15(-0.71%) |
Sep 19, 2012 | 21.27 | 21.32 | 21.23 | 21.25 | 147,509 | -0.06(-0.28%) |
Sep 18, 2012 | 21.22 | 21.32 | 21.18 | 21.31 | 48,169 | +0.05(+0.22%) |
Sep 17, 2012 | 21.37 | 21.39 | 21.25 | 21.27 | 111,983 | -0.09(-0.40%) |
Sep 14, 2012 | 21.29 | 21.41 | 21.26 | 21.35 | 200,392 | +0.41(+1.95%) |
Sep 13, 2012 | 20.72 | 20.98 | 20.64 | 20.94 | 258,493 | +0.24(+1.14%) |
Sep 12, 2012 | 20.73 | 20.79 | 20.65 | 20.71 | 427,158 | +0.24(+1.16%) |
Sep 11, 2012 | 20.46 | 20.54 | 20.45 | 20.47 | 199,207 | +0.01(+0.03%) |
Sep 10, 2012 | 20.55 | 20.59 | 20.46 | 20.46 | 134,368 | -0.07(-0.32%) |
Sep 07, 2012 | 20.48 | 20.56 | 20.48 | 20.53 | 121,015 | +0.03(+0.13%) |
Sep 06, 2012 | 20.27 | 20.52 | 20.27 | 20.50 | 144,774 | +0.36(+1.76%) |
Sep 05, 2012 | 20.10 | 20.16 | 20.07 | 20.15 | 93,963 | -0.20(-1.00%) |
Sep 04, 2012 | 20.35 | 20.38 | 20.22 | 20.35 | 388,651 | -0.26(-1.28%) |
Aug 31, 2012 | 20.60 | 20.70 | 20.49 | 20.62 | 93,533 | -0.07(-0.32%) |
Aug 30, 2012 | 20.75 | 20.78 | 20.64 | 20.68 | 112,382 | -0.36(-1.69%) |
Aug 29, 2012 | 21.02 | 21.07 | 21.00 | 21.04 | 510,866 | -0.12(-0.56%) |
Aug 27, 2012 | 21.25 | 21.25 | 21.14 | 21.16 | 924,093 | -0.15(-0.71%) |
Aug 24, 2012 | 21.13 | 21.35 | 21.09 | 21.31 | 67,043 | +0.11(+0.50%) |
Aug 23, 2012 | 21.33 | 21.33 | 21.16 | 21.20 | 74,190 | -0.05(-0.25%) |
Aug 22, 2012 | 21.26 | 21.31 | 21.20 | 21.25 | 94,432 | -0.13(-0.62%) |
Aug 21, 2012 | 21.56 | 21.59 | 21.37 | 21.39 | 126,888 | -0.05(-0.22%) |
Aug 20, 2012 | 21.47 | 21.48 | 21.39 | 21.43 | 101,302 | -0.09(-0.43%) |
Aug 17, 2012 | 21.56 | 21.59 | 21.47 | 21.52 | 151,854 | +0.20(+0.93%) |
Aug 16, 2012 | 21.21 | 21.41 | 21.19 | 21.33 | 78,825 | +0.32(+1.50%) |
Aug 15, 2012 | 21.00 | 21.07 | 20.96 | 21.01 | 83,284 | -0.08(-0.37%) |
Aug 14, 2012 | 21.17 | 21.21 | 21.07 | 21.09 | 89,533 | +0.05(+0.22%) |
Aug 13, 2012 | 21.09 | 21.13 | 20.98 | 21.04 | 58,160 | +0.01(+0.03%) |
Aug 10, 2012 | 20.90 | 21.04 | 20.87 | 21.04 | 107,003 | -0.03(-0.16%) |
Aug 09, 2012 | 21.12 | 21.16 | 21.04 | 21.07 | 49,535 | +0.07(+0.32%) |
Aug 08, 2012 | 20.96 | 21.02 | 20.90 | 21.00 | 200,273 | -0.10(-0.47%) |
Aug 07, 2012 | 21.15 | 21.25 | 21.08 | 21.10 | 277,382 | +0.37(+1.78%) |
Aug 06, 2012 | 20.71 | 20.80 | 20.71 | 20.73 | 101,644 | +0.13(+0.61%) |
Aug 03, 2012 | 20.50 | 20.66 | 20.50 | 20.61 | 120,539 | +0.26(+1.29%) |
Aug 02, 2012 | 20.37 | 20.40 | 20.19 | 20.35 | 107,732 | -0.15(-0.74%) |
Aug 01, 2012 | 20.54 | 20.54 | 20.40 | 20.50 | 135,756 | +0.05(+0.23%) |
Jul 31, 2012 | 20.60 | 20.63 | 20.45 | 20.45 | 70,858 | -0.02(-0.10%) |
Jul 30, 2012 | 20.49 | 20.56 | 20.45 | 20.47 | 285,994 | -0.20(-0.99%) |
Jul 27, 2012 | 20.51 | 20.79 | 20.44 | 20.67 | 188,079 | +0.37(+1.82%) |
Jul 26, 2012 | 20.30 | 20.36 | 20.21 | 20.31 | 115,732 | +0.29(+1.45%) |
Jul 25, 2012 | 20.04 | 20.08 | 19.93 | 20.02 | 180,549 | +0.05(+0.23%) |
Jul 24, 2012 | 20.17 | 20.17 | 19.90 | 19.97 | 220,800 | -0.20(-1.01%) |
Jul 23, 2012 | 20.11 | 20.28 | 20.04 | 20.17 | 100,856 | -0.32(-1.57%) |
Jul 20, 2012 | 20.58 | 20.61 | 20.48 | 20.50 | 145,902 | -0.53(-2.54%) |
Jul 19, 2012 | 21.02 | 21.11 | 20.99 | 21.03 | 303,200 | +0.07(+0.35%) |
Jul 18, 2012 | 20.87 | 21.02 | 20.87 | 20.96 | 317,442 | -0.01(-0.06%) |
Jul 17, 2012 | 20.96 | 21.06 | 20.87 | 20.97 | 44,222 | -0.06(-0.28%) |
Jul 16, 2012 | 21.02 | 21.14 | 20.97 | 21.03 | 330,416 | -0.22(-1.02%) |
Jul 13, 2012 | 20.96 | 21.26 | 20.96 | 21.25 | 333,611 | +0.17(+0.81%) |
Jul 12, 2012 | 21.00 | 21.12 | 20.96 | 21.08 | 222,974 | -0.33(-1.54%) |
Jul 11, 2012 | 21.37 | 21.46 | 21.33 | 21.41 | 92,232 | +0.07(+0.31%) |
Jul 10, 2012 | 21.53 | 21.54 | 21.25 | 21.34 | 249,043 | -0.22(-1.01%) |
Jul 09, 2012 | 21.48 | 21.58 | 21.44 | 21.56 | 214,993 | -0.10(-0.46%) |
Jul 06, 2012 | 21.60 | 21.68 | 21.54 | 21.66 | 225,362 | -0.22(-0.99%) |
Jul 05, 2012 | 21.88 | 21.89 | 21.77 | 21.87 | 183,754 | -0.12(-0.57%) |
Jul 03, 2012 | 21.80 | 22.04 | 21.80 | 22.00 | 49,113 | +0.34(+1.55%) |