Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.03 | 23.22 | 22.89 | 23.12 | 4,283,010 | +0.01(+0.04%) |
Sep 27, 2012 | 23.08 | 23.29 | 22.85 | 23.11 | 5,715,528 | +0.20(+0.89%) |
Sep 26, 2012 | 23.08 | 23.25 | 22.89 | 22.91 | 7,738,687 | -0.16(-0.67%) |
Sep 25, 2012 | 23.82 | 23.84 | 23.07 | 23.07 | 10,318,004 | -0.72(-3.03%) |
Sep 24, 2012 | 23.02 | 23.84 | 23.02 | 23.79 | 10,888,715 | +0.53(+2.29%) |
Sep 21, 2012 | 23.79 | 23.87 | 23.25 | 23.25 | 7,022,854 | -0.28(-1.18%) |
Sep 20, 2012 | 23.47 | 23.65 | 23.27 | 23.53 | 6,145,517 | -0.21(-0.90%) |
Sep 19, 2012 | 23.20 | 23.85 | 23.20 | 23.74 | 11,694,896 | +0.28(+1.19%) |
Sep 18, 2012 | 23.74 | 23.76 | 23.22 | 23.47 | 11,634,989 | -0.37(-1.54%) |
Sep 17, 2012 | 24.38 | 24.42 | 23.63 | 23.83 | 10,728,675 | -0.63(-2.57%) |
Sep 14, 2012 | 23.83 | 25.18 | 23.74 | 24.46 | 22,016,448 | +0.85(+3.60%) |
Sep 13, 2012 | 22.98 | 24.10 | 22.84 | 23.61 | 13,441,502 | +0.64(+2.78%) |
Sep 12, 2012 | 22.61 | 23.19 | 22.61 | 22.98 | 8,682,901 | +0.42(+1.85%) |
Sep 11, 2012 | 22.66 | 22.79 | 22.42 | 22.56 | 6,911,353 | -0.04(-0.18%) |
Sep 10, 2012 | 22.44 | 22.87 | 22.43 | 22.60 | 8,791,345 | +0.11(+0.47%) |
Sep 07, 2012 | 22.49 | 23.02 | 22.36 | 22.49 | 17,065,654 | +0.67(+3.07%) |
Sep 06, 2012 | 21.14 | 21.90 | 21.14 | 21.82 | 11,584,862 | +1.01(+4.83%) |
Sep 05, 2012 | 20.85 | 21.02 | 20.70 | 20.82 | 4,318,098 | -0.13(-0.62%) |
Sep 04, 2012 | 20.60 | 21.05 | 20.56 | 20.95 | 5,647,919 | -0.51(-2.36%) |
Aug 31, 2012 | 21.45 | 21.62 | 21.35 | 21.45 | 3,583,605 | +1.03(+5.04%) |
Aug 30, 2012 | 20.39 | 20.51 | 20.18 | 20.42 | 3,119,095 | -0.11(-0.52%) |
Aug 29, 2012 | 20.35 | 20.68 | 20.33 | 20.53 | 5,183,332 | +0.34(+1.67%) |
Aug 28, 2012 | 20.38 | 20.45 | 20.14 | 20.19 | 5,863,775 | -0.33(-1.59%) |
Aug 27, 2012 | 20.56 | 20.70 | 20.40 | 20.52 | 3,783,143 | +0.07(+0.36%) |
Aug 24, 2012 | 20.28 | 20.51 | 20.22 | 20.45 | 4,623,841 | +0.15(+0.76%) |
Aug 23, 2012 | 20.68 | 20.68 | 20.20 | 20.29 | 4,499,971 | -0.24(-1.15%) |
Aug 22, 2012 | 20.59 | 20.84 | 20.36 | 20.53 | 6,680,902 | -0.07(-0.32%) |
Aug 21, 2012 | 20.82 | 20.98 | 20.54 | 20.59 | 4,927,686 | -0.14(-0.67%) |
Aug 20, 2012 | 20.76 | 20.84 | 20.62 | 20.73 | 3,303,375 | -0.03(-0.16%) |
Aug 17, 2012 | 20.66 | 20.80 | 20.61 | 20.76 | 3,739,684 | +0.19(+0.91%) |
Aug 16, 2012 | 20.44 | 20.61 | 20.31 | 20.58 | 5,382,411 | +0.20(+0.96%) |
Aug 15, 2012 | 20.25 | 20.51 | 20.23 | 20.38 | 3,073,436 | +0.04(+0.20%) |
Aug 14, 2012 | 20.36 | 20.45 | 20.22 | 20.34 | 6,056,884 | +0.07(+0.32%) |
Aug 13, 2012 | 20.12 | 20.28 | 20.05 | 20.27 | 4,538,520 | +0.05(+0.24%) |
Aug 10, 2012 | 20.02 | 20.27 | 19.87 | 20.23 | 4,826,405 | +0.11(+0.53%) |
Aug 09, 2012 | 19.79 | 20.18 | 19.75 | 20.12 | 4,906,203 | +0.26(+1.31%) |
Aug 08, 2012 | 19.62 | 20.11 | 19.62 | 19.86 | 4,800,010 | +0.07(+0.33%) |
Aug 07, 2012 | 19.63 | 20.18 | 19.57 | 19.79 | 7,594,278 | +0.22(+1.12%) |
Aug 06, 2012 | 19.71 | 19.92 | 19.55 | 19.57 | 3,443,819 | -0.05(-0.25%) |
Aug 03, 2012 | 19.25 | 19.83 | 19.24 | 19.62 | 5,860,337 | +0.72(+3.79%) |
Aug 02, 2012 | 19.06 | 19.19 | 18.64 | 18.91 | 5,916,318 | -0.37(-1.94%) |
Aug 01, 2012 | 19.36 | 19.54 | 19.15 | 19.28 | 7,688,439 | +0.02(+0.08%) |
Jul 31, 2012 | 19.12 | 19.38 | 19.01 | 19.26 | 7,386,314 | +0.08(+0.42%) |
Jul 30, 2012 | 19.27 | 19.35 | 19.10 | 19.18 | 3,870,429 | -0.19(-0.97%) |
Jul 27, 2012 | 19.31 | 19.54 | 19.01 | 19.37 | 5,795,763 | +0.30(+1.58%) |
Jul 26, 2012 | 18.95 | 19.12 | 18.83 | 19.07 | 5,507,017 | +0.52(+2.81%) |
Jul 25, 2012 | 18.64 | 18.86 | 18.53 | 18.55 | 7,668,796 | +0.02(+0.09%) |
Jul 24, 2012 | 18.76 | 18.88 | 18.20 | 18.53 | 8,014,382 | -0.15(-0.83%) |
Jul 23, 2012 | 18.73 | 19.13 | 18.50 | 18.69 | 8,341,675 | -0.47(-2.47%) |
Jul 20, 2012 | 19.54 | 19.63 | 18.88 | 19.16 | 12,200,197 | -0.59(-2.97%) |
Jul 19, 2012 | 20.19 | 20.35 | 19.40 | 19.74 | 11,168,844 | -0.41(-2.02%) |
Jul 18, 2012 | 20.23 | 20.47 | 20.06 | 20.15 | 5,381,182 | -0.15(-0.76%) |
Jul 17, 2012 | 20.41 | 20.45 | 19.90 | 20.31 | 5,779,066 | +0.05(+0.24%) |
Jul 16, 2012 | 20.10 | 20.51 | 19.90 | 20.26 | 7,149,989 | +0.10(+0.48%) |
Jul 13, 2012 | 19.47 | 20.31 | 19.39 | 20.16 | 8,786,823 | +0.82(+4.25%) |
Jul 12, 2012 | 19.47 | 19.56 | 19.28 | 19.34 | 5,369,765 | -0.38(-1.94%) |
Jul 11, 2012 | 19.34 | 19.82 | 19.25 | 19.72 | 7,441,067 | +0.41(+2.11%) |
Jul 10, 2012 | 19.53 | 19.94 | 19.16 | 19.31 | 7,973,009 | -0.12(-0.63%) |
Jul 09, 2012 | 19.64 | 19.74 | 19.31 | 19.44 | 5,855,426 | -0.29(-1.49%) |
Jul 06, 2012 | 19.59 | 19.87 | 19.49 | 19.73 | 4,326,626 | -0.15(-0.78%) |
Jul 05, 2012 | 20.01 | 20.09 | 19.85 | 19.88 | 4,230,869 | -0.21(-1.05%) |
Jul 03, 2012 | 20.12 | 20.36 | 20.01 | 20.10 | 3,165,264 | -0.02(-0.08%) |