Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.53 | 21.70 | 21.40 | 21.58 | 243,992 | -0.09(-0.42%) |
Sep 27, 2012 | 21.67 | 21.96 | 21.50 | 21.67 | 228,806 | +0.07(+0.32%) |
Sep 26, 2012 | 21.88 | 22.07 | 21.49 | 21.60 | 219,843 | -0.28(-1.28%) |
Sep 25, 2012 | 22.08 | 22.13 | 21.84 | 21.88 | 195,803 | -0.07(-0.32%) |
Sep 24, 2012 | 21.95 | 22.14 | 21.91 | 21.95 | 171,631 | -0.10(-0.45%) |
Sep 21, 2012 | 22.14 | 22.14 | 21.95 | 22.05 | 383,371 | -0.05(-0.23%) |
Sep 20, 2012 | 21.78 | 22.10 | 21.50 | 22.10 | 208,728 | +0.08(+0.36%) |
Sep 19, 2012 | 21.67 | 22.14 | 21.05 | 22.02 | 551,554 | +0.43(+1.99%) |
Sep 18, 2012 | 21.74 | 21.88 | 21.18 | 21.59 | 532,531 | -0.49(-2.22%) |
Sep 17, 2012 | 22.11 | 22.26 | 21.69 | 22.08 | 155,928 | -0.06(-0.27%) |
Sep 14, 2012 | 22.12 | 22.36 | 21.79 | 22.14 | 235,448 | +0.13(+0.59%) |
Sep 13, 2012 | 21.36 | 22.31 | 21.31 | 22.01 | 205,569 | +0.60(+2.80%) |
Sep 12, 2012 | 21.45 | 21.45 | 21.00 | 21.41 | 265,572 | +0.05(+0.23%) |
Sep 11, 2012 | 21.75 | 21.75 | 21.12 | 21.36 | 242,723 | -0.28(-1.29%) |
Sep 10, 2012 | 21.18 | 21.75 | 21.18 | 21.64 | 143,008 | +0.38(+1.79%) |
Sep 07, 2012 | 21.73 | 21.75 | 20.95 | 21.26 | 181,939 | -0.11(-0.51%) |
Sep 06, 2012 | 21.10 | 21.44 | 21.00 | 21.37 | 217,073 | +0.38(+1.81%) |
Sep 05, 2012 | 21.16 | 21.26 | 20.87 | 20.99 | 236,604 | -0.27(-1.27%) |
Sep 04, 2012 | 20.90 | 21.45 | 20.62 | 21.26 | 226,834 | +0.29(+1.38%) |
Aug 31, 2012 | 21.03 | 21.08 | 20.74 | 20.97 | 95,117 | +0.04(+0.19%) |
Aug 30, 2012 | 20.95 | 21.10 | 20.89 | 20.93 | 110,327 | -0.09(-0.43%) |
Aug 29, 2012 | 21.02 | 21.09 | 20.81 | 21.02 | 137,665 | -0.01(-0.05%) |
Aug 27, 2012 | 21.24 | 21.28 | 20.84 | 21.03 | 209,439 | -0.15(-0.71%) |
Aug 24, 2012 | 20.43 | 21.40 | 20.23 | 21.18 | 235,470 | +0.67(+3.27%) |
Aug 23, 2012 | 20.26 | 20.60 | 20.13 | 20.51 | 85,974 | +0.17(+0.84%) |
Aug 22, 2012 | 20.35 | 20.62 | 20.17 | 20.34 | 107,309 | -0.10(-0.49%) |
Aug 21, 2012 | 20.58 | 20.91 | 20.32 | 20.44 | 147,503 | -0.10(-0.49%) |
Aug 20, 2012 | 20.57 | 20.69 | 20.37 | 20.54 | 195,763 | -0.05(-0.24%) |
Aug 17, 2012 | 20.05 | 20.62 | 19.90 | 20.59 | 171,755 | +0.48(+2.39%) |
Aug 16, 2012 | 19.97 | 20.27 | 19.71 | 20.11 | 197,919 | +0.07(+0.35%) |
Aug 15, 2012 | 19.99 | 20.15 | 19.86 | 20.04 | 193,233 | +0.04(+0.20%) |
Aug 14, 2012 | 20.59 | 20.59 | 19.86 | 20.00 | 168,397 | -0.38(-1.86%) |
Aug 13, 2012 | 20.73 | 20.81 | 20.00 | 20.38 | 179,347 | -0.42(-2.02%) |
Aug 10, 2012 | 19.99 | 21.02 | 19.80 | 20.80 | 580,661 | +0.70(+3.48%) |
Aug 09, 2012 | 18.50 | 20.12 | 17.95 | 20.10 | 650,342 | +1.38(+7.37%) |
Aug 08, 2012 | 19.07 | 19.20 | 18.62 | 18.72 | 418,446 | -0.46(-2.40%) |
Aug 07, 2012 | 19.55 | 19.55 | 19.10 | 19.18 | 284,557 | -0.36(-1.84%) |
Aug 06, 2012 | 19.64 | 19.72 | 19.44 | 19.54 | 191,922 | +0.01(+0.05%) |
Aug 03, 2012 | 19.16 | 19.78 | 19.02 | 19.53 | 297,589 | +0.58(+3.06%) |
Aug 02, 2012 | 19.18 | 19.66 | 18.87 | 18.95 | 316,225 | -0.31(-1.61%) |
Aug 01, 2012 | 19.70 | 19.91 | 19.13 | 19.26 | 395,480 | -0.30(-1.53%) |
Jul 31, 2012 | 19.87 | 20.24 | 19.54 | 19.56 | 138,374 | -0.31(-1.56%) |
Jul 30, 2012 | 20.45 | 20.61 | 19.75 | 19.87 | 192,222 | -0.61(-2.98%) |
Jul 27, 2012 | 20.03 | 20.73 | 19.83 | 20.48 | 138,212 | +0.71(+3.57%) |
Jul 26, 2012 | 20.13 | 20.43 | 19.66 | 19.77 | 192,883 | -0.11(-0.53%) |
Jul 25, 2012 | 19.96 | 20.12 | 19.66 | 19.88 | 164,316 | +0.04(+0.20%) |
Jul 24, 2012 | 20.05 | 20.05 | 19.62 | 19.84 | 203,327 | -0.08(-0.40%) |
Jul 23, 2012 | 20.04 | 20.23 | 19.80 | 19.92 | 195,113 | -0.33(-1.63%) |
Jul 20, 2012 | 20.10 | 20.40 | 20.10 | 20.25 | 328,074 | -0.14(-0.69%) |
Jul 19, 2012 | 20.89 | 20.96 | 20.32 | 20.39 | 179,669 | -0.46(-2.21%) |
Jul 18, 2012 | 20.86 | 21.42 | 20.75 | 20.85 | 191,582 | -0.13(-0.62%) |
Jul 17, 2012 | 20.78 | 21.00 | 20.25 | 20.98 | 229,356 | +0.28(+1.35%) |
Jul 16, 2012 | 20.61 | 20.77 | 20.48 | 20.70 | 128,268 | +0.02(+0.10%) |
Jul 13, 2012 | 20.46 | 20.79 | 20.32 | 20.68 | 222,255 | +0.32(+1.57%) |
Jul 12, 2012 | 20.75 | 20.85 | 20.00 | 20.36 | 439,332 | -0.71(-3.37%) |
Jul 11, 2012 | 21.40 | 21.42 | 20.93 | 21.07 | 299,459 | -0.23(-1.08%) |
Jul 10, 2012 | 21.42 | 21.55 | 21.26 | 21.30 | 341,480 | -0.07(-0.33%) |
Jul 09, 2012 | 21.00 | 21.43 | 20.98 | 21.37 | 223,841 | +0.26(+1.23%) |
Jul 06, 2012 | 21.32 | 21.54 | 21.03 | 21.11 | 206,982 | -0.49(-2.27%) |
Jul 05, 2012 | 21.76 | 21.85 | 21.48 | 21.60 | 215,770 | -0.14(-0.64%) |
Jul 03, 2012 | 21.75 | 21.92 | 21.53 | 21.74 | 273,691 | -0.10(-0.46%) |