Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.15 | 21.28 | 20.99 | 21.18 | 7,424,446 | -0.13(-0.63%) |
Sep 27, 2012 | 21.07 | 21.36 | 21.06 | 21.31 | 5,381,728 | +0.30(+1.44%) |
Sep 26, 2012 | 20.84 | 21.09 | 20.71 | 21.01 | 8,123,278 | +0.04(+0.17%) |
Sep 25, 2012 | 21.43 | 21.48 | 20.97 | 20.97 | 9,852,254 | -0.47(-2.20%) |
Sep 24, 2012 | 21.50 | 21.72 | 21.26 | 21.44 | 15,702,389 | +0.74(+3.58%) |
Sep 21, 2012 | 21.25 | 21.28 | 20.61 | 20.70 | 14,212,552 | +0.47(+2.33%) |
Sep 20, 2012 | 19.74 | 20.29 | 19.65 | 20.23 | 7,751,576 | +0.33(+1.67%) |
Sep 19, 2012 | 19.95 | 20.02 | 19.74 | 19.90 | 7,368,244 | +0.04(+0.18%) |
Sep 18, 2012 | 20.13 | 20.28 | 19.65 | 19.86 | 10,777,257 | -0.06(-0.32%) |
Sep 17, 2012 | 20.29 | 20.36 | 19.87 | 19.93 | 10,611,752 | -0.78(-3.77%) |
Sep 14, 2012 | 20.85 | 21.28 | 20.63 | 20.71 | 9,724,314 | -0.14(-0.67%) |
Sep 13, 2012 | 20.51 | 21.20 | 20.42 | 20.85 | 10,512,545 | +0.41(+2.00%) |
Sep 12, 2012 | 20.18 | 20.46 | 20.18 | 20.44 | 6,621,514 | +0.34(+1.68%) |
Sep 11, 2012 | 20.29 | 20.34 | 20.09 | 20.10 | 7,193,689 | -0.18(-0.89%) |
Sep 10, 2012 | 20.40 | 20.76 | 20.16 | 20.28 | 13,747,039 | -0.88(-4.16%) |
Sep 07, 2012 | 20.82 | 21.25 | 20.82 | 21.16 | 12,364,635 | +0.44(+2.11%) |
Sep 06, 2012 | 20.25 | 20.80 | 20.25 | 20.73 | 8,424,815 | +0.80(+4.01%) |
Sep 05, 2012 | 19.92 | 20.09 | 19.80 | 19.93 | 5,805,743 | +0.00(+0.00%) |
Sep 04, 2012 | 20.09 | 20.29 | 19.80 | 19.93 | 7,234,036 | -0.22(-1.10%) |
Aug 31, 2012 | 20.25 | 20.30 | 20.00 | 20.15 | 4,268,148 | +0.12(+0.58%) |
Aug 30, 2012 | 20.23 | 20.24 | 19.98 | 20.03 | 3,949,156 | -0.29(-1.41%) |
Aug 29, 2012 | 20.05 | 20.35 | 19.94 | 20.32 | 5,460,865 | +0.23(+1.13%) |
Aug 27, 2012 | 20.17 | 20.21 | 20.05 | 20.09 | 2,931,829 | -0.05(-0.26%) |
Aug 24, 2012 | 19.90 | 20.25 | 19.86 | 20.14 | 3,849,031 | +0.22(+1.11%) |
Aug 23, 2012 | 20.17 | 20.17 | 19.84 | 19.92 | 4,435,473 | -0.32(-1.58%) |
Aug 22, 2012 | 20.07 | 20.25 | 19.91 | 20.24 | 6,178,957 | +0.04(+0.17%) |
Aug 21, 2012 | 20.21 | 20.40 | 20.09 | 20.21 | 7,015,305 | +0.07(+0.35%) |
Aug 20, 2012 | 19.89 | 20.19 | 19.57 | 20.14 | 6,937,036 | -0.02(-0.12%) |
Aug 17, 2012 | 20.47 | 20.49 | 20.05 | 20.16 | 5,679,951 | -0.18(-0.86%) |
Aug 16, 2012 | 20.05 | 20.48 | 20.00 | 20.34 | 10,450,836 | +0.31(+1.57%) |
Aug 15, 2012 | 19.80 | 20.08 | 19.67 | 20.02 | 9,278,338 | +0.13(+0.67%) |
Aug 14, 2012 | 19.86 | 20.09 | 19.72 | 19.89 | 9,324,424 | +0.10(+0.50%) |
Aug 13, 2012 | 19.35 | 19.85 | 19.31 | 19.79 | 11,029,842 | +0.77(+4.02%) |
Aug 10, 2012 | 18.80 | 19.14 | 18.76 | 19.02 | 7,592,985 | +0.12(+0.61%) |
Aug 09, 2012 | 18.80 | 19.08 | 18.64 | 18.91 | 5,094,694 | -0.03(-0.15%) |
Aug 08, 2012 | 19.12 | 19.13 | 18.89 | 18.94 | 6,366,491 | -0.28(-1.47%) |
Aug 07, 2012 | 19.05 | 19.39 | 18.99 | 19.22 | 5,204,433 | +0.25(+1.31%) |
Aug 06, 2012 | 18.94 | 19.04 | 18.82 | 18.97 | 4,170,242 | +0.05(+0.28%) |
Aug 03, 2012 | 18.79 | 19.16 | 18.77 | 18.92 | 5,922,113 | +0.39(+2.09%) |
Aug 02, 2012 | 18.46 | 18.70 | 18.21 | 18.53 | 7,020,840 | -0.23(-1.20%) |
Aug 01, 2012 | 19.07 | 19.15 | 18.74 | 18.76 | 4,709,502 | -0.22(-1.16%) |
Jul 31, 2012 | 19.02 | 19.14 | 18.95 | 18.98 | 4,825,856 | -0.02(-0.09%) |
Jul 30, 2012 | 19.26 | 19.26 | 18.90 | 18.99 | 6,515,956 | -0.30(-1.56%) |
Jul 27, 2012 | 19.13 | 19.45 | 19.00 | 19.30 | 9,963,406 | +0.53(+2.84%) |
Jul 26, 2012 | 18.64 | 19.47 | 18.51 | 18.76 | 9,560,043 | +0.62(+3.41%) |
Jul 25, 2012 | 18.41 | 18.52 | 17.98 | 18.14 | 8,194,764 | -0.02(-0.13%) |
Jul 24, 2012 | 18.55 | 18.63 | 18.00 | 18.17 | 6,734,184 | -0.40(-2.18%) |
Jul 23, 2012 | 18.64 | 18.75 | 18.31 | 18.57 | 7,428,416 | -0.10(-0.56%) |
Jul 20, 2012 | 18.68 | 18.96 | 18.56 | 18.68 | 7,646,919 | -0.17(-0.92%) |
Jul 19, 2012 | 18.73 | 19.01 | 18.38 | 18.85 | 11,160,402 | +0.15(+0.80%) |
Jul 18, 2012 | 18.27 | 18.87 | 18.16 | 18.70 | 11,056,431 | +0.26(+1.41%) |
Jul 17, 2012 | 17.92 | 18.65 | 17.92 | 18.44 | 13,448,183 | +0.68(+3.84%) |
Jul 16, 2012 | 17.76 | 17.88 | 17.32 | 17.76 | 9,470,406 | -0.03(-0.16%) |
Jul 13, 2012 | 17.40 | 18.16 | 17.36 | 17.79 | 11,269,462 | +0.40(+2.33%) |
Jul 12, 2012 | 16.99 | 17.54 | 16.88 | 17.38 | 8,870,894 | +0.20(+1.14%) |
Jul 11, 2012 | 16.83 | 17.31 | 16.79 | 17.18 | 13,732,731 | +0.67(+4.03%) |
Jul 10, 2012 | 16.80 | 16.98 | 16.36 | 16.52 | 6,590,838 | -0.20(-1.21%) |
Jul 09, 2012 | 16.76 | 16.80 | 16.54 | 16.72 | 5,988,779 | -0.09(-0.55%) |
Jul 06, 2012 | 16.79 | 16.87 | 16.67 | 16.81 | 6,596,253 | -0.25(-1.49%) |
Jul 05, 2012 | 17.07 | 17.17 | 16.79 | 17.07 | 3,632,831 | -0.03(-0.20%) |
Jul 03, 2012 | 16.80 | 17.26 | 16.76 | 17.10 | 3,991,928 | +0.35(+2.11%) |