Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.12 | 20.67 | 19.91 | 20.50 | 88,467 | +0.30(+1.46%) |
Sep 27, 2012 | 19.81 | 20.44 | 19.52 | 20.20 | 73,203 | +0.50(+2.54%) |
Sep 26, 2012 | 19.56 | 19.87 | 19.46 | 19.70 | 44,447 | +0.15(+0.75%) |
Sep 25, 2012 | 19.58 | 20.01 | 19.52 | 19.56 | 89,183 | +0.02(+0.13%) |
Sep 24, 2012 | 19.88 | 20.14 | 19.44 | 19.53 | 73,372 | -0.38(-1.89%) |
Sep 21, 2012 | 20.19 | 20.59 | 19.87 | 19.91 | 152,914 | -0.04(-0.21%) |
Sep 20, 2012 | 19.84 | 20.24 | 19.84 | 19.95 | 97,260 | +0.04(+0.21%) |
Sep 19, 2012 | 19.54 | 19.99 | 19.52 | 19.91 | 138,658 | +0.36(+1.85%) |
Sep 18, 2012 | 19.54 | 19.66 | 19.38 | 19.55 | 37,767 | -0.02(-0.08%) |
Sep 17, 2012 | 19.57 | 19.74 | 19.36 | 19.56 | 88,539 | -0.03(-0.17%) |
Sep 14, 2012 | 19.14 | 19.60 | 19.05 | 19.60 | 101,241 | +0.52(+2.71%) |
Sep 13, 2012 | 18.55 | 19.18 | 18.46 | 19.08 | 76,799 | +0.52(+2.83%) |
Sep 12, 2012 | 18.20 | 18.56 | 18.18 | 18.56 | 64,341 | +0.40(+2.21%) |
Sep 11, 2012 | 17.97 | 18.30 | 17.91 | 18.15 | 129,127 | +0.25(+1.37%) |
Sep 10, 2012 | 17.83 | 18.08 | 17.76 | 17.91 | 368,358 | +0.07(+0.41%) |
Sep 07, 2012 | 18.75 | 18.75 | 17.74 | 17.83 | 255,827 | -0.81(-4.35%) |
Sep 06, 2012 | 18.57 | 18.94 | 18.53 | 18.65 | 250,676 | +0.23(+1.25%) |
Sep 05, 2012 | 19.51 | 20.41 | 18.33 | 18.42 | 646,663 | -2.48(-11.85%) |
Sep 04, 2012 | 20.73 | 21.04 | 19.99 | 20.89 | 376,130 | -0.79(-3.63%) |
Aug 31, 2012 | 21.70 | 21.80 | 21.49 | 21.68 | 46,907 | +0.20(+0.92%) |
Aug 30, 2012 | 22.06 | 22.12 | 21.44 | 21.48 | 45,668 | -0.80(-3.57%) |
Aug 29, 2012 | 21.97 | 22.39 | 21.97 | 22.28 | 29,578 | +0.76(+3.54%) |
Aug 27, 2012 | 21.57 | 21.65 | 21.15 | 21.52 | 27,494 | -0.03(-0.15%) |
Aug 24, 2012 | 21.33 | 21.70 | 21.11 | 21.55 | 19,302 | +0.22(+1.04%) |
Aug 23, 2012 | 21.37 | 21.38 | 21.00 | 21.33 | 63,716 | -0.04(-0.19%) |
Aug 22, 2012 | 21.56 | 21.65 | 21.24 | 21.37 | 40,898 | -0.11(-0.53%) |
Aug 21, 2012 | 21.83 | 21.94 | 21.41 | 21.48 | 52,745 | -0.30(-1.39%) |
Aug 20, 2012 | 22.04 | 22.04 | 21.54 | 21.79 | 64,252 | -0.26(-1.19%) |
Aug 17, 2012 | 21.62 | 22.19 | 21.45 | 22.05 | 80,153 | +0.39(+1.78%) |
Aug 16, 2012 | 21.56 | 21.75 | 21.29 | 21.66 | 106,494 | +0.02(+0.08%) |
Aug 15, 2012 | 21.46 | 21.90 | 21.43 | 21.65 | 66,162 | +0.16(+0.72%) |
Aug 14, 2012 | 21.55 | 21.57 | 21.27 | 21.49 | 170,599 | +0.14(+0.65%) |
Aug 13, 2012 | 21.51 | 21.56 | 21.23 | 21.35 | 103,204 | -0.11(-0.50%) |
Aug 10, 2012 | 21.78 | 21.78 | 21.38 | 21.46 | 68,675 | -0.31(-1.43%) |
Aug 09, 2012 | 22.34 | 22.43 | 21.56 | 21.77 | 39,770 | -0.66(-2.96%) |
Aug 08, 2012 | 22.63 | 22.95 | 22.37 | 22.43 | 35,461 | -0.21(-0.94%) |
Aug 07, 2012 | 22.90 | 23.45 | 22.57 | 22.65 | 62,229 | -0.24(-1.04%) |
Aug 06, 2012 | 22.25 | 22.93 | 22.25 | 22.88 | 38,338 | +0.76(+3.45%) |
Aug 03, 2012 | 21.90 | 22.39 | 21.77 | 22.12 | 49,660 | +0.61(+2.82%) |
Aug 02, 2012 | 21.38 | 21.68 | 21.16 | 21.52 | 54,985 | +0.09(+0.42%) |
Aug 01, 2012 | 22.18 | 22.32 | 21.33 | 21.43 | 60,598 | -0.70(-3.15%) |
Jul 31, 2012 | 22.10 | 22.44 | 22.07 | 22.12 | 31,280 | -0.02(-0.11%) |
Jul 30, 2012 | 22.40 | 22.56 | 22.07 | 22.15 | 40,061 | -0.29(-1.28%) |
Jul 27, 2012 | 21.57 | 22.55 | 21.46 | 22.43 | 68,151 | +0.83(+3.83%) |
Jul 26, 2012 | 21.33 | 21.86 | 21.14 | 21.61 | 69,798 | +0.74(+3.54%) |
Jul 25, 2012 | 20.73 | 21.47 | 20.67 | 20.87 | 47,563 | +0.46(+2.25%) |
Jul 24, 2012 | 21.24 | 21.24 | 20.31 | 20.41 | 84,917 | -0.72(-3.42%) |
Jul 23, 2012 | 21.78 | 22.06 | 21.11 | 21.13 | 67,805 | -1.01(-4.56%) |
Jul 20, 2012 | 22.48 | 22.48 | 22.14 | 22.14 | 39,380 | -0.48(-2.10%) |
Jul 19, 2012 | 23.38 | 23.43 | 22.59 | 22.61 | 57,821 | -0.72(-3.09%) |
Jul 18, 2012 | 22.94 | 23.34 | 22.94 | 23.34 | 96,064 | +0.44(+1.93%) |
Jul 17, 2012 | 22.96 | 23.06 | 22.53 | 22.89 | 50,032 | +0.11(+0.50%) |
Jul 16, 2012 | 22.35 | 22.93 | 22.34 | 22.78 | 57,306 | +0.34(+1.54%) |
Jul 13, 2012 | 21.65 | 22.92 | 21.53 | 22.43 | 81,429 | +0.83(+3.83%) |
Jul 12, 2012 | 20.59 | 21.66 | 20.53 | 21.61 | 86,846 | +0.84(+4.07%) |
Jul 11, 2012 | 21.16 | 21.19 | 20.24 | 20.76 | 90,689 | -0.40(-1.90%) |
Jul 10, 2012 | 21.39 | 21.62 | 20.98 | 21.16 | 86,894 | -0.21(-1.00%) |
Jul 09, 2012 | 21.19 | 21.44 | 21.19 | 21.38 | 113,824 | +0.16(+0.73%) |
Jul 06, 2012 | 21.18 | 21.43 | 21.15 | 21.22 | 43,628 | -0.20(-0.96%) |
Jul 05, 2012 | 21.42 | 21.56 | 21.26 | 21.43 | 120,452 | +0.06(+0.27%) |
Jul 03, 2012 | 20.83 | 21.52 | 20.83 | 21.37 | 88,557 | +0.61(+2.92%) |