Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.94 | 19.14 | 18.87 | 19.09 | 4,641 | -0.03(-0.14%) |
Sep 27, 2012 | 19.05 | 19.23 | 19.05 | 19.12 | 1,001 | +0.20(+1.04%) |
Sep 26, 2012 | 19.30 | 19.30 | 18.90 | 18.92 | 1,466 | -0.55(-2.82%) |
Sep 25, 2012 | 19.50 | 19.74 | 19.47 | 19.47 | 1,240 | +0.13(+0.65%) |
Sep 24, 2012 | 18.69 | 19.76 | 18.69 | 19.35 | 1,384 | +0.31(+1.60%) |
Sep 21, 2012 | 19.28 | 19.28 | 18.90 | 19.04 | 1,564 | -0.17(-0.89%) |
Sep 20, 2012 | 19.22 | 19.29 | 19.09 | 19.21 | 1,669 | +0.13(+0.66%) |
Sep 19, 2012 | 19.09 | 19.09 | 19.09 | 19.09 | 211 | +0.09(+0.47%) |
Sep 18, 2012 | 18.82 | 19.36 | 18.82 | 19.00 | 4,891 | +0.21(+1.10%) |
Sep 17, 2012 | 18.92 | 19.09 | 18.67 | 18.79 | 3,078 | -0.11(-0.57%) |
Sep 14, 2012 | 19.18 | 19.18 | 18.90 | 18.90 | 2,782 | +0.02(+0.13%) |
Sep 13, 2012 | 19.05 | 19.14 | 18.87 | 18.87 | 2,334 | -0.18(-0.93%) |
Sep 12, 2012 | 19.03 | 19.05 | 18.91 | 19.05 | 8,018 | +0.09(+0.48%) |
Sep 11, 2012 | 18.91 | 19.67 | 18.87 | 18.96 | 6,817 | +0.09(+0.47%) |
Sep 10, 2012 | 18.67 | 18.95 | 18.67 | 18.87 | 4,441 | -0.09(-0.47%) |
Sep 07, 2012 | 18.93 | 19.16 | 18.92 | 18.96 | 9,330 | +0.30(+1.58%) |
Sep 06, 2012 | 18.60 | 19.23 | 18.60 | 18.66 | 2,824 | -0.30(-1.60%) |
Sep 05, 2012 | 18.92 | 19.00 | 18.69 | 18.97 | 3,351 | +0.36(+1.92%) |
Sep 04, 2012 | 19.34 | 19.34 | 18.28 | 18.61 | 782 | -0.97(-4.98%) |
Aug 31, 2012 | 20.28 | 20.44 | 19.59 | 19.59 | 1,617 | +1.06(+5.69%) |
Aug 30, 2012 | 19.34 | 19.34 | 18.53 | 18.53 | 376 | -0.80(-4.12%) |
Aug 29, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 111 | -0.29(-1.46%) |
Aug 27, 2012 | 19.59 | 21.02 | 19.10 | 19.61 | 5,482 | +0.30(+1.57%) |
Aug 24, 2012 | 20.12 | 20.21 | 19.31 | 19.31 | 1,793 | -1.06(-5.22%) |
Aug 23, 2012 | 20.58 | 20.61 | 20.37 | 20.37 | 1,858 | -0.63(-2.98%) |
Aug 22, 2012 | 20.86 | 21.00 | 20.57 | 21.00 | 1,541 | +0.22(+1.08%) |
Aug 21, 2012 | 21.20 | 21.20 | 20.61 | 20.78 | 1,956 | -0.41(-1.94%) |
Aug 20, 2012 | 21.46 | 21.46 | 20.61 | 21.19 | 2,040 | -0.32(-1.50%) |
Aug 17, 2012 | 21.11 | 21.52 | 21.11 | 21.51 | 1,341 | +0.01(+0.04%) |
Aug 16, 2012 | 21.40 | 21.52 | 21.02 | 21.50 | 2,835 | +0.04(+0.17%) |
Aug 15, 2012 | 21.52 | 21.52 | 21.45 | 21.46 | 25,766 | +0.08(+0.38%) |
Aug 14, 2012 | 21.52 | 21.52 | 21.24 | 21.38 | 905 | -0.17(-0.79%) |
Aug 13, 2012 | 21.39 | 21.56 | 21.25 | 21.55 | 1,274 | +0.06(+0.29%) |
Aug 10, 2012 | 21.46 | 21.55 | 21.40 | 21.49 | 45,523 | +0.25(+1.18%) |
Aug 09, 2012 | 21.02 | 21.48 | 21.02 | 21.24 | 894 | +0.13(+0.64%) |
Aug 08, 2012 | 21.63 | 21.63 | 21.02 | 21.11 | 4,178 | -0.52(-2.42%) |
Aug 07, 2012 | 21.33 | 21.91 | 21.04 | 21.63 | 5,104 | +0.30(+1.40%) |
Aug 06, 2012 | 20.89 | 21.33 | 20.89 | 21.33 | 1,727 | +0.83(+4.06%) |
Aug 03, 2012 | 20.80 | 20.80 | 20.50 | 20.50 | 469 | -0.35(-1.67%) |
Aug 02, 2012 | 20.48 | 20.85 | 20.48 | 20.85 | 1,244 | -0.05(-0.26%) |
Aug 01, 2012 | 20.57 | 20.90 | 19.14 | 20.90 | 6,075 | +0.77(+3.82%) |
Jul 31, 2012 | 20.14 | 20.35 | 20.10 | 20.13 | 9,922 | +0.06(+0.31%) |
Jul 30, 2012 | 19.91 | 20.07 | 19.91 | 20.07 | 1,219 | +0.05(+0.27%) |
Jul 27, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 116 | +0.07(+0.36%) |
Jul 26, 2012 | 20.24 | 20.24 | 19.94 | 19.94 | 46,795 | +0.63(+3.29%) |
Jul 25, 2012 | 20.11 | 20.21 | 18.82 | 19.31 | 1,174 | -0.10(-0.51%) |
Jul 23, 2012 | 18.89 | 19.41 | 19.41 | 19.41 | 16,660 | +0.37(+1.93%) |
Jul 20, 2012 | 19.45 | 19.59 | 18.90 | 19.04 | 670 | -0.44(-2.25%) |
Jul 19, 2012 | 19.63 | 19.74 | 19.48 | 19.48 | 10,773 | -0.15(-0.77%) |
Jul 18, 2012 | 19.63 | 19.64 | 19.60 | 19.63 | 2,748 | +0.31(+1.62%) |
Jul 17, 2012 | 19.32 | 19.32 | 18.89 | 19.32 | 2,933 | +0.03(+0.14%) |
Jul 16, 2012 | 19.26 | 19.31 | 18.78 | 19.29 | 5,466 | +0.10(+0.51%) |
Jul 13, 2012 | 19.59 | 19.59 | 19.19 | 19.19 | 9,853 | -0.35(-1.78%) |
Jul 12, 2012 | 19.54 | 19.54 | 19.54 | 19.54 | 639 | -0.06(-0.32%) |
Jul 11, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 167 | +0.33(+1.72%) |
Jul 10, 2012 | 19.36 | 19.45 | 19.27 | 19.27 | 1,336 | +0.04(+0.23%) |
Jul 09, 2012 | 19.23 | 19.23 | 19.22 | 19.23 | 620 | -0.27(-1.38%) |
Jul 06, 2012 | 19.44 | 19.50 | 19.44 | 19.50 | 10,714 | +0.01(+0.05%) |
Jul 05, 2012 | 19.49 | 19.49 | 19.49 | 19.49 | 111 | +0.37(+1.92%) |
Jul 03, 2012 | 18.24 | 19.14 | 18.24 | 19.12 | 1,232 | +1.06(+5.84%) |