Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.73 | 22.86 | 22.55 | 22.82 | 432,366 | -0.02(-0.07%) |
Sep 27, 2012 | 22.71 | 22.98 | 22.52 | 22.83 | 258,792 | +0.18(+0.80%) |
Sep 26, 2012 | 22.62 | 22.86 | 22.61 | 22.65 | 293,192 | -0.04(-0.17%) |
Sep 25, 2012 | 22.83 | 22.83 | 22.59 | 22.69 | 495,394 | -0.15(-0.64%) |
Sep 24, 2012 | 22.77 | 22.97 | 22.67 | 22.84 | 297,673 | -0.07(-0.32%) |
Sep 21, 2012 | 22.92 | 23.03 | 22.77 | 22.91 | 627,860 | +0.01(+0.02%) |
Sep 20, 2012 | 22.79 | 22.94 | 22.77 | 22.91 | 200,709 | -0.07(-0.30%) |
Sep 19, 2012 | 23.04 | 23.12 | 22.82 | 22.97 | 555,499 | -0.14(-0.61%) |
Sep 18, 2012 | 23.26 | 23.32 | 22.92 | 23.12 | 418,840 | -0.07(-0.32%) |
Sep 17, 2012 | 23.43 | 23.48 | 23.11 | 23.19 | 455,018 | -0.32(-1.35%) |
Sep 14, 2012 | 23.80 | 23.80 | 23.43 | 23.51 | 321,993 | -0.17(-0.74%) |
Sep 13, 2012 | 23.56 | 23.82 | 23.56 | 23.68 | 571,659 | +0.11(+0.46%) |
Sep 12, 2012 | 23.42 | 23.87 | 23.39 | 23.57 | 687,771 | +0.61(+2.66%) |
Sep 11, 2012 | 23.01 | 23.18 | 22.94 | 22.96 | 384,537 | +0.09(+0.39%) |
Sep 10, 2012 | 22.86 | 23.01 | 22.74 | 22.87 | 320,574 | +0.04(+0.17%) |
Sep 07, 2012 | 22.80 | 22.91 | 22.69 | 22.84 | 510,709 | +0.07(+0.29%) |
Sep 06, 2012 | 22.44 | 22.83 | 22.44 | 22.77 | 570,837 | +0.47(+2.09%) |
Sep 05, 2012 | 22.28 | 22.38 | 21.83 | 22.30 | 480,414 | -0.08(-0.37%) |
Sep 04, 2012 | 22.38 | 22.47 | 22.17 | 22.39 | 347,874 | +0.02(+0.07%) |
Aug 31, 2012 | 22.61 | 22.72 | 22.31 | 22.37 | 485,547 | -0.14(-0.62%) |
Aug 30, 2012 | 22.56 | 22.58 | 22.34 | 22.51 | 278,798 | -0.12(-0.54%) |
Aug 29, 2012 | 22.44 | 22.65 | 22.34 | 22.63 | 338,548 | +0.20(+0.89%) |
Aug 27, 2012 | 22.40 | 22.57 | 22.39 | 22.43 | 321,835 | +0.03(+0.15%) |
Aug 24, 2012 | 22.24 | 22.50 | 22.16 | 22.40 | 271,329 | +0.11(+0.50%) |
Aug 23, 2012 | 22.25 | 22.34 | 22.13 | 22.29 | 244,829 | +0.07(+0.30%) |
Aug 22, 2012 | 22.13 | 22.44 | 22.10 | 22.22 | 284,244 | -0.14(-0.62%) |
Aug 21, 2012 | 22.66 | 22.77 | 22.28 | 22.36 | 404,616 | -0.23(-1.01%) |
Aug 20, 2012 | 22.57 | 22.73 | 22.54 | 22.59 | 366,215 | +0.01(+0.05%) |
Aug 17, 2012 | 22.38 | 22.61 | 22.07 | 22.58 | 228,045 | +0.15(+0.67%) |
Aug 16, 2012 | 22.70 | 22.73 | 22.37 | 22.43 | 368,612 | -0.25(-1.12%) |
Aug 15, 2012 | 22.59 | 22.72 | 22.53 | 22.68 | 350,266 | +0.07(+0.32%) |
Aug 14, 2012 | 22.57 | 22.67 | 22.44 | 22.61 | 487,073 | +0.05(+0.22%) |
Aug 13, 2012 | 22.49 | 22.59 | 22.36 | 22.56 | 250,942 | +0.03(+0.12%) |
Aug 10, 2012 | 22.23 | 22.55 | 22.18 | 22.53 | 448,825 | +0.25(+1.12%) |
Aug 09, 2012 | 22.13 | 22.47 | 22.09 | 22.28 | 415,332 | +0.22(+0.98%) |
Aug 08, 2012 | 22.29 | 22.48 | 22.03 | 22.07 | 854,200 | -0.23(-1.04%) |
Aug 07, 2012 | 22.06 | 22.41 | 22.05 | 22.30 | 918,361 | +0.35(+1.62%) |
Aug 06, 2012 | 22.02 | 22.13 | 21.88 | 21.94 | 153,123 | -0.08(-0.35%) |
Aug 03, 2012 | 22.00 | 22.14 | 21.97 | 22.02 | 404,501 | +0.29(+1.33%) |
Aug 02, 2012 | 21.64 | 21.94 | 21.60 | 21.73 | 376,031 | -0.06(-0.25%) |
Aug 01, 2012 | 21.84 | 22.04 | 21.77 | 21.79 | 316,299 | +0.07(+0.33%) |
Jul 31, 2012 | 21.84 | 21.95 | 21.72 | 21.72 | 348,732 | -0.19(-0.88%) |
Jul 30, 2012 | 21.66 | 21.94 | 21.66 | 21.91 | 398,512 | +0.22(+1.02%) |
Jul 27, 2012 | 21.53 | 21.79 | 21.46 | 21.69 | 552,595 | +0.26(+1.22%) |
Jul 26, 2012 | 21.67 | 21.73 | 21.21 | 21.43 | 731,195 | +0.03(+0.16%) |
Jul 25, 2012 | 21.24 | 21.42 | 21.04 | 21.40 | 671,753 | +0.22(+1.02%) |
Jul 24, 2012 | 20.66 | 21.45 | 20.66 | 21.18 | 1,388,735 | +0.90(+4.42%) |
Jul 23, 2012 | 20.29 | 20.52 | 20.10 | 20.28 | 677,040 | -0.33(-1.61%) |
Jul 20, 2012 | 20.70 | 20.74 | 20.57 | 20.61 | 475,583 | -0.24(-1.17%) |
Jul 19, 2012 | 20.70 | 20.86 | 20.64 | 20.86 | 358,364 | +0.13(+0.61%) |
Jul 18, 2012 | 20.68 | 20.79 | 20.58 | 20.73 | 362,468 | -0.06(-0.29%) |
Jul 17, 2012 | 20.79 | 20.92 | 20.61 | 20.79 | 392,144 | +0.01(+0.05%) |
Jul 16, 2012 | 20.56 | 20.83 | 20.49 | 20.78 | 418,463 | +0.21(+1.02%) |
Jul 13, 2012 | 20.38 | 20.59 | 20.37 | 20.57 | 305,979 | +0.24(+1.20%) |
Jul 12, 2012 | 20.27 | 20.38 | 20.03 | 20.33 | 350,636 | +0.01(+0.05%) |
Jul 11, 2012 | 20.30 | 20.46 | 20.16 | 20.32 | 333,758 | -0.02(-0.11%) |
Jul 10, 2012 | 20.33 | 20.51 | 20.27 | 20.34 | 483,310 | +0.04(+0.19%) |
Jul 09, 2012 | 20.25 | 20.32 | 20.13 | 20.30 | 260,255 | -0.07(-0.33%) |
Jul 06, 2012 | 20.42 | 20.45 | 20.20 | 20.37 | 428,520 | -0.09(-0.43%) |
Jul 05, 2012 | 20.58 | 20.64 | 20.25 | 20.45 | 739,997 | +0.16(+0.79%) |
Jul 03, 2012 | 20.14 | 20.58 | 20.14 | 20.29 | 620,821 | +0.05(+0.25%) |