Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.47 | 20.96 | 20.28 | 20.96 | 3,177 | +0.12(+0.59%) |
Sep 27, 2012 | 21.45 | 21.51 | 20.42 | 20.84 | 12,882 | -0.80(-3.69%) |
Sep 26, 2012 | 21.39 | 21.64 | 20.90 | 21.64 | 4,164 | +0.06(+0.29%) |
Sep 25, 2012 | 21.64 | 21.94 | 20.90 | 21.57 | 13,610 | -0.06(-0.28%) |
Sep 24, 2012 | 22.68 | 22.68 | 21.51 | 21.64 | 5,823 | -0.92(-4.09%) |
Sep 21, 2012 | 21.94 | 22.74 | 21.94 | 22.56 | 11,705 | +0.43(+1.94%) |
Sep 20, 2012 | 22.19 | 22.44 | 21.58 | 22.13 | 9,116 | +0.00(+0.00%) |
Sep 19, 2012 | 21.70 | 22.37 | 21.65 | 22.13 | 4,687 | +0.18(+0.84%) |
Sep 18, 2012 | 22.44 | 22.44 | 21.57 | 21.94 | 7,079 | -0.49(-2.19%) |
Sep 17, 2012 | 22.31 | 22.44 | 21.57 | 22.44 | 5,625 | +0.55(+2.53%) |
Sep 14, 2012 | 21.70 | 22.13 | 21.21 | 21.88 | 12,529 | +0.49(+2.30%) |
Sep 13, 2012 | 21.33 | 21.64 | 20.90 | 21.39 | 12,611 | -0.12(-0.57%) |
Sep 12, 2012 | 21.51 | 21.51 | 21.02 | 21.51 | 10,990 | +0.31(+1.45%) |
Sep 11, 2012 | 21.08 | 21.21 | 20.90 | 21.21 | 11,504 | +0.37(+1.77%) |
Sep 10, 2012 | 19.85 | 21.39 | 19.74 | 20.84 | 19,929 | +0.92(+4.63%) |
Sep 07, 2012 | 19.85 | 20.16 | 19.85 | 19.92 | 1,486 | -0.12(-0.61%) |
Sep 06, 2012 | 19.92 | 20.16 | 19.85 | 20.04 | 1,588 | +0.06(+0.31%) |
Sep 05, 2012 | 20.04 | 20.04 | 19.73 | 19.98 | 4,092 | +0.06(+0.31%) |
Sep 04, 2012 | 19.67 | 20.16 | 19.67 | 19.92 | 2,837 | +0.18(+0.93%) |
Aug 31, 2012 | 20.10 | 20.22 | 19.48 | 19.73 | 2,917 | -0.12(-0.62%) |
Aug 30, 2012 | 19.98 | 20.22 | 19.73 | 19.85 | 3,369 | -0.37(-1.82%) |
Aug 29, 2012 | 19.98 | 20.22 | 19.86 | 20.22 | 1,869 | +0.25(+1.23%) |
Aug 27, 2012 | 19.67 | 19.98 | 19.05 | 19.98 | 8,768 | +0.31(+1.56%) |
Aug 24, 2012 | 19.18 | 19.73 | 19.18 | 19.67 | 5,719 | +0.43(+2.24%) |
Aug 23, 2012 | 19.30 | 19.73 | 19.12 | 19.24 | 11,576 | +0.00(+0.00%) |
Aug 22, 2012 | 19.12 | 19.55 | 18.56 | 19.24 | 9,841 | -0.06(-0.32%) |
Aug 21, 2012 | 18.93 | 19.36 | 18.44 | 19.30 | 2,749 | +0.25(+1.29%) |
Aug 20, 2012 | 18.87 | 19.42 | 18.81 | 19.05 | 1,710 | +0.00(+0.00%) |
Aug 17, 2012 | 19.05 | 19.18 | 18.60 | 19.05 | 2,185 | +0.00(+0.00%) |
Aug 16, 2012 | 18.81 | 19.36 | 18.81 | 19.05 | 5,893 | +0.18(+0.98%) |
Aug 15, 2012 | 19.24 | 19.36 | 18.50 | 18.87 | 2,184 | -0.18(-0.97%) |
Aug 14, 2012 | 19.24 | 19.61 | 17.83 | 19.05 | 24,292 | -0.61(-3.13%) |
Aug 13, 2012 | 20.78 | 20.84 | 19.30 | 19.67 | 9,717 | -0.86(-4.19%) |
Aug 10, 2012 | 19.42 | 20.53 | 18.44 | 20.53 | 7,345 | +0.86(+4.37%) |
Aug 09, 2012 | 20.10 | 21.02 | 19.12 | 19.67 | 3,565 | -0.25(-1.23%) |
Aug 08, 2012 | 20.53 | 20.84 | 19.36 | 19.92 | 12,467 | -1.05(-4.99%) |
Aug 07, 2012 | 21.08 | 21.33 | 20.10 | 20.96 | 12,171 | -0.12(-0.58%) |
Aug 06, 2012 | 20.90 | 21.08 | 20.53 | 21.08 | 5,688 | +0.43(+2.08%) |
Aug 03, 2012 | 20.90 | 21.14 | 20.04 | 20.65 | 1,701 | +0.06(+0.30%) |
Aug 02, 2012 | 20.65 | 20.84 | 20.47 | 20.59 | 1,242 | +0.00(+0.00%) |
Aug 01, 2012 | 20.41 | 20.90 | 20.04 | 20.59 | 1,739 | +0.18(+0.90%) |
Jul 31, 2012 | 20.84 | 20.90 | 19.98 | 20.41 | 3,470 | -0.49(-2.35%) |
Jul 30, 2012 | 20.35 | 21.02 | 20.04 | 20.90 | 1,436 | +0.31(+1.49%) |
Jul 27, 2012 | 20.78 | 21.08 | 20.41 | 20.59 | 7,169 | -0.25(-1.18%) |
Jul 26, 2012 | 21.39 | 21.39 | 19.98 | 20.84 | 2,383 | +0.18(+0.89%) |
Jul 25, 2012 | 20.78 | 20.96 | 19.92 | 20.65 | 4,133 | +0.00(+0.00%) |
Jul 24, 2012 | 20.84 | 21.57 | 20.16 | 20.65 | 9,270 | -0.37(-1.75%) |
Jul 23, 2012 | 20.47 | 21.21 | 20.29 | 21.02 | 4,274 | -0.18(-0.87%) |
Jul 20, 2012 | 21.02 | 21.21 | 20.78 | 21.21 | 2,645 | +0.49(+2.37%) |
Jul 19, 2012 | 19.98 | 21.08 | 19.98 | 20.71 | 3,940 | +0.55(+2.74%) |
Jul 18, 2012 | 20.35 | 20.35 | 19.98 | 20.16 | 2,134 | -0.43(-2.09%) |
Jul 17, 2012 | 20.65 | 21.39 | 20.28 | 20.59 | 3,914 | +0.31(+1.52%) |
Jul 16, 2012 | 20.90 | 21.39 | 19.98 | 20.28 | 7,028 | -0.55(-2.65%) |
Jul 13, 2012 | 19.85 | 21.21 | 19.67 | 20.84 | 9,061 | +1.35(+6.94%) |
Jul 12, 2012 | 19.55 | 20.30 | 19.05 | 19.48 | 3,656 | +0.06(+0.32%) |
Jul 11, 2012 | 19.73 | 19.98 | 19.24 | 19.42 | 1,600 | -0.31(-1.56%) |
Jul 10, 2012 | 19.73 | 20.35 | 19.26 | 19.73 | 2,482 | -0.37(-1.83%) |
Jul 09, 2012 | 20.59 | 20.59 | 19.30 | 20.10 | 4,895 | -0.68(-3.25%) |
Jul 06, 2012 | 20.22 | 20.78 | 19.73 | 20.78 | 2,397 | +0.12(+0.60%) |
Jul 05, 2012 | 20.04 | 20.90 | 19.61 | 20.65 | 9,303 | +0.18(+0.90%) |
Jul 03, 2012 | 19.61 | 20.53 | 19.36 | 20.47 | 5,874 | +0.57(+2.84%) |