Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.92 | 20.00 | 19.78 | 19.92 | 72,928 | -0.07(-0.36%) |
Sep 27, 2012 | 19.87 | 20.04 | 19.81 | 19.99 | 106,407 | +0.18(+0.93%) |
Sep 26, 2012 | 19.86 | 19.88 | 19.70 | 19.81 | 49,619 | -0.10(-0.52%) |
Sep 25, 2012 | 20.31 | 20.31 | 19.90 | 19.91 | 133,751 | -0.30(-1.48%) |
Sep 24, 2012 | 20.31 | 20.31 | 20.19 | 20.21 | 71,667 | -0.12(-0.58%) |
Sep 21, 2012 | 20.49 | 20.52 | 20.32 | 20.32 | 61,334 | -0.05(-0.26%) |
Sep 20, 2012 | 20.35 | 20.40 | 20.28 | 20.38 | 40,175 | -0.07(-0.32%) |
Sep 19, 2012 | 20.27 | 20.49 | 20.23 | 20.44 | 133,433 | +0.21(+1.03%) |
Sep 18, 2012 | 20.33 | 20.33 | 20.17 | 20.23 | 91,237 | -0.19(-0.93%) |
Sep 17, 2012 | 20.52 | 20.52 | 20.36 | 20.42 | 79,455 | -0.14(-0.70%) |
Sep 14, 2012 | 20.44 | 20.65 | 20.42 | 20.57 | 175,398 | +0.20(+0.98%) |
Sep 13, 2012 | 20.13 | 20.43 | 20.07 | 20.37 | 236,589 | +0.22(+1.08%) |
Sep 12, 2012 | 20.10 | 20.17 | 20.07 | 20.15 | 182,990 | +0.10(+0.50%) |
Sep 11, 2012 | 20.04 | 20.11 | 20.01 | 20.05 | 283,033 | +0.02(+0.09%) |
Sep 10, 2012 | 20.11 | 20.18 | 20.04 | 20.04 | 397,985 | -0.08(-0.40%) |
Sep 07, 2012 | 20.07 | 20.14 | 19.96 | 20.12 | 634,244 | +0.12(+0.59%) |
Sep 06, 2012 | 19.67 | 20.01 | 19.67 | 20.00 | 81,006 | +0.45(+2.31%) |
Sep 05, 2012 | 19.55 | 19.61 | 19.50 | 19.55 | 54,057 | +0.00(+0.00%) |
Sep 04, 2012 | 19.48 | 19.62 | 19.34 | 19.55 | 59,683 | +0.05(+0.23%) |
Aug 31, 2012 | 19.52 | 19.57 | 19.40 | 19.50 | 62,371 | +0.07(+0.37%) |
Aug 30, 2012 | 19.40 | 19.48 | 19.34 | 19.43 | 169,176 | -0.05(-0.23%) |
Aug 29, 2012 | 19.39 | 19.52 | 19.39 | 19.48 | 68,991 | +0.17(+0.89%) |
Aug 27, 2012 | 19.42 | 19.42 | 19.29 | 19.30 | 48,844 | -0.06(-0.33%) |
Aug 24, 2012 | 19.22 | 19.38 | 19.20 | 19.37 | 128,194 | +0.12(+0.61%) |
Aug 23, 2012 | 19.42 | 19.42 | 19.22 | 19.25 | 204,036 | -0.23(-1.16%) |
Aug 22, 2012 | 19.39 | 19.52 | 19.39 | 19.48 | 240,377 | +0.03(+0.14%) |
Aug 21, 2012 | 19.46 | 19.57 | 19.39 | 19.45 | 67,158 | +0.03(+0.14%) |
Aug 20, 2012 | 19.47 | 19.49 | 19.35 | 19.42 | 274,273 | -0.11(-0.56%) |
Aug 17, 2012 | 19.39 | 19.54 | 19.38 | 19.53 | 47,333 | +0.17(+0.87%) |
Aug 16, 2012 | 19.13 | 19.41 | 19.13 | 19.36 | 98,387 | +0.22(+1.15%) |
Aug 15, 2012 | 19.09 | 19.19 | 19.09 | 19.14 | 79,288 | +0.00(+0.00%) |
Aug 14, 2012 | 19.21 | 19.24 | 19.09 | 19.14 | 69,115 | -0.01(-0.05%) |
Aug 13, 2012 | 19.08 | 19.15 | 18.99 | 19.15 | 107,864 | +0.06(+0.33%) |
Aug 10, 2012 | 19.10 | 19.11 | 18.98 | 19.09 | 130,476 | -0.05(-0.24%) |
Aug 09, 2012 | 19.11 | 19.19 | 19.10 | 19.13 | 68,834 | +0.03(+0.14%) |
Aug 08, 2012 | 18.97 | 19.14 | 18.97 | 19.11 | 69,222 | +0.00(+0.00%) |
Aug 07, 2012 | 18.94 | 19.20 | 18.94 | 19.11 | 113,874 | +0.25(+1.34%) |
Aug 06, 2012 | 18.80 | 18.91 | 18.78 | 18.85 | 106,954 | +0.06(+0.34%) |
Aug 03, 2012 | 18.61 | 18.82 | 18.61 | 18.79 | 92,301 | +0.41(+2.21%) |
Aug 02, 2012 | 18.26 | 18.48 | 18.26 | 18.38 | 90,404 | +0.00(+0.00%) |
Aug 01, 2012 | 18.60 | 18.65 | 18.37 | 18.38 | 133,647 | -0.15(-0.83%) |
Jul 31, 2012 | 18.62 | 18.64 | 18.52 | 18.54 | 174,801 | -0.14(-0.77%) |
Jul 30, 2012 | 18.70 | 18.77 | 18.59 | 18.68 | 272,789 | -0.04(-0.19%) |
Jul 27, 2012 | 18.48 | 18.77 | 18.45 | 18.72 | 130,238 | +0.41(+2.25%) |
Jul 26, 2012 | 18.31 | 18.35 | 18.12 | 18.31 | 103,845 | +0.28(+1.58%) |
Jul 25, 2012 | 18.10 | 18.14 | 17.97 | 18.02 | 321,525 | -0.05(-0.25%) |
Jul 24, 2012 | 18.26 | 18.26 | 17.94 | 18.07 | 251,758 | -0.21(-1.14%) |
Jul 23, 2012 | 18.30 | 18.32 | 18.10 | 18.27 | 107,065 | -0.25(-1.37%) |
Jul 20, 2012 | 18.69 | 18.69 | 18.53 | 18.53 | 140,326 | -0.27(-1.44%) |
Jul 19, 2012 | 18.77 | 18.91 | 18.67 | 18.80 | 142,346 | +0.12(+0.63%) |
Jul 18, 2012 | 18.49 | 18.74 | 18.49 | 18.68 | 173,144 | +0.14(+0.73%) |
Jul 17, 2012 | 18.38 | 18.58 | 18.31 | 18.54 | 202,668 | +0.19(+1.03%) |
Jul 16, 2012 | 18.36 | 18.45 | 18.28 | 18.35 | 298,048 | -0.08(-0.44%) |
Jul 13, 2012 | 18.21 | 18.46 | 18.21 | 18.44 | 72,099 | +0.26(+1.44%) |
Jul 12, 2012 | 18.16 | 18.24 | 17.98 | 18.17 | 165,960 | -0.12(-0.64%) |
Jul 11, 2012 | 18.42 | 18.44 | 18.17 | 18.29 | 181,176 | -0.16(-0.88%) |
Jul 10, 2012 | 18.65 | 18.72 | 18.35 | 18.45 | 192,392 | -0.13(-0.68%) |
Jul 09, 2012 | 18.64 | 18.64 | 18.47 | 18.58 | 1,093,878 | -0.12(-0.63%) |
Jul 06, 2012 | 18.65 | 18.75 | 18.58 | 18.70 | 229,615 | -0.14(-0.77%) |
Jul 05, 2012 | 18.68 | 18.94 | 18.68 | 18.84 | 772,577 | +0.11(+0.58%) |
Jul 03, 2012 | 18.56 | 18.77 | 18.56 | 18.73 | 115,296 | +0.11(+0.58%) |