Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.74 | 21.24 | 20.56 | 21.24 | 3,135 | +0.12(+0.59%) |
Sep 27, 2012 | 21.74 | 21.80 | 20.69 | 21.12 | 12,712 | -0.81(-3.69%) |
Sep 26, 2012 | 21.68 | 21.93 | 21.18 | 21.93 | 4,109 | +0.06(+0.28%) |
Sep 25, 2012 | 21.93 | 22.24 | 21.18 | 21.86 | 13,430 | -0.06(-0.28%) |
Sep 24, 2012 | 22.98 | 22.98 | 21.80 | 21.93 | 5,747 | -0.93(-4.09%) |
Sep 21, 2012 | 22.24 | 23.05 | 22.24 | 22.86 | 11,551 | +0.44(+1.94%) |
Sep 20, 2012 | 22.49 | 22.74 | 21.87 | 22.42 | 8,996 | +0.00(+0.00%) |
Sep 19, 2012 | 21.99 | 22.67 | 21.94 | 22.42 | 4,625 | +0.19(+0.84%) |
Sep 18, 2012 | 22.74 | 22.74 | 21.86 | 22.24 | 6,986 | -0.50(-2.19%) |
Sep 17, 2012 | 22.61 | 22.74 | 21.86 | 22.74 | 5,551 | +0.56(+2.53%) |
Sep 14, 2012 | 21.99 | 22.42 | 21.50 | 22.17 | 12,364 | +0.50(+2.30%) |
Sep 13, 2012 | 21.61 | 21.93 | 21.18 | 21.68 | 12,445 | -0.12(-0.57%) |
Sep 12, 2012 | 21.80 | 21.80 | 21.30 | 21.80 | 10,845 | +0.31(+1.45%) |
Sep 11, 2012 | 21.36 | 21.49 | 21.18 | 21.49 | 11,352 | +0.37(+1.77%) |
Sep 10, 2012 | 20.12 | 21.68 | 20.01 | 21.12 | 19,666 | +0.93(+4.63%) |
Sep 07, 2012 | 20.12 | 20.43 | 20.12 | 20.18 | 1,467 | -0.12(-0.61%) |
Sep 06, 2012 | 20.18 | 20.43 | 20.12 | 20.31 | 1,567 | +0.06(+0.31%) |
Sep 05, 2012 | 20.31 | 20.31 | 19.99 | 20.24 | 4,038 | +0.06(+0.31%) |
Sep 04, 2012 | 19.93 | 20.43 | 19.93 | 20.18 | 2,800 | +0.19(+0.93%) |
Aug 31, 2012 | 20.37 | 20.49 | 19.75 | 19.99 | 2,879 | -0.12(-0.62%) |
Aug 30, 2012 | 20.24 | 20.49 | 19.99 | 20.12 | 3,324 | -0.37(-1.82%) |
Aug 29, 2012 | 20.24 | 20.49 | 20.13 | 20.49 | 1,844 | +0.25(+1.23%) |
Aug 27, 2012 | 19.93 | 20.24 | 19.31 | 20.24 | 8,652 | +0.31(+1.56%) |
Aug 24, 2012 | 19.43 | 19.99 | 19.43 | 19.93 | 5,644 | +0.44(+2.24%) |
Aug 23, 2012 | 19.56 | 19.99 | 19.38 | 19.50 | 11,423 | +0.00(+0.00%) |
Aug 22, 2012 | 19.37 | 19.81 | 18.81 | 19.50 | 9,711 | -0.06(-0.32%) |
Aug 21, 2012 | 19.18 | 19.62 | 18.69 | 19.56 | 2,713 | +0.25(+1.29%) |
Aug 20, 2012 | 19.12 | 19.68 | 19.06 | 19.31 | 1,688 | +0.00(+0.00%) |
Aug 17, 2012 | 19.31 | 19.43 | 18.85 | 19.31 | 2,156 | +0.00(+0.00%) |
Aug 16, 2012 | 19.06 | 19.62 | 19.06 | 19.31 | 5,815 | +0.19(+0.98%) |
Aug 15, 2012 | 19.50 | 19.62 | 18.75 | 19.12 | 2,155 | -0.19(-0.97%) |
Aug 14, 2012 | 19.50 | 19.87 | 18.06 | 19.31 | 23,971 | -0.62(-3.13%) |
Aug 13, 2012 | 21.05 | 21.12 | 19.56 | 19.93 | 9,589 | -0.87(-4.19%) |
Aug 10, 2012 | 19.68 | 20.80 | 18.69 | 20.80 | 7,248 | +0.87(+4.37%) |
Aug 09, 2012 | 20.37 | 21.30 | 19.37 | 19.93 | 3,517 | -0.25(-1.23%) |
Aug 08, 2012 | 20.80 | 21.12 | 19.62 | 20.18 | 12,303 | -1.06(-4.99%) |
Aug 07, 2012 | 21.36 | 21.61 | 20.37 | 21.24 | 12,010 | -0.12(-0.58%) |
Aug 06, 2012 | 21.18 | 21.36 | 20.80 | 21.36 | 5,613 | +0.44(+2.08%) |
Aug 03, 2012 | 21.18 | 21.43 | 20.31 | 20.93 | 1,678 | +0.06(+0.30%) |
Aug 02, 2012 | 20.93 | 21.12 | 20.74 | 20.87 | 1,225 | +0.00(+0.00%) |
Aug 01, 2012 | 20.68 | 21.18 | 20.31 | 20.87 | 1,717 | +0.19(+0.90%) |
Jul 31, 2012 | 21.12 | 21.18 | 20.24 | 20.68 | 3,424 | -0.50(-2.35%) |
Jul 30, 2012 | 20.62 | 21.30 | 20.31 | 21.18 | 1,417 | +0.31(+1.49%) |
Jul 27, 2012 | 21.05 | 21.36 | 20.69 | 20.87 | 7,074 | -0.25(-1.18%) |
Jul 26, 2012 | 21.68 | 21.68 | 20.25 | 21.12 | 2,351 | +0.19(+0.89%) |
Jul 25, 2012 | 21.05 | 21.24 | 20.18 | 20.93 | 4,079 | +0.00(+0.00%) |
Jul 24, 2012 | 21.12 | 21.86 | 20.43 | 20.93 | 9,148 | -0.37(-1.75%) |
Jul 23, 2012 | 20.74 | 21.49 | 20.56 | 21.30 | 4,218 | -0.19(-0.87%) |
Jul 20, 2012 | 21.30 | 21.49 | 21.05 | 21.49 | 2,610 | +0.50(+2.37%) |
Jul 19, 2012 | 20.24 | 21.36 | 20.24 | 20.99 | 3,888 | +0.56(+2.74%) |
Jul 18, 2012 | 20.62 | 20.62 | 20.24 | 20.43 | 2,106 | -0.44(-2.09%) |
Jul 17, 2012 | 20.93 | 21.68 | 20.56 | 20.87 | 3,863 | +0.31(+1.51%) |
Jul 16, 2012 | 21.18 | 21.68 | 20.24 | 20.56 | 6,935 | -0.56(-2.65%) |
Jul 13, 2012 | 20.12 | 21.49 | 19.93 | 21.12 | 8,941 | +1.37(+6.94%) |
Jul 12, 2012 | 19.81 | 20.57 | 19.31 | 19.75 | 3,608 | +0.06(+0.32%) |
Jul 11, 2012 | 19.99 | 20.24 | 19.50 | 19.68 | 1,578 | -0.31(-1.56%) |
Jul 10, 2012 | 19.99 | 20.62 | 19.51 | 19.99 | 2,449 | -0.37(-1.83%) |
Jul 09, 2012 | 20.87 | 20.87 | 19.56 | 20.37 | 4,830 | -0.69(-3.25%) |
Jul 06, 2012 | 20.49 | 21.05 | 19.99 | 21.05 | 2,365 | +0.12(+0.60%) |
Jul 05, 2012 | 20.31 | 21.18 | 19.87 | 20.93 | 9,180 | +0.19(+0.90%) |
Jul 03, 2012 | 19.87 | 20.80 | 19.62 | 20.74 | 5,796 | +0.57(+2.84%) |