Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.53 | 22.65 | 21.89 | 21.90 | 48,988 | -0.79(-3.50%) |
Sep 27, 2012 | 22.75 | 22.89 | 22.47 | 22.70 | 33,279 | +0.15(+0.68%) |
Sep 26, 2012 | 22.57 | 22.69 | 22.29 | 22.54 | 32,810 | -0.11(-0.50%) |
Sep 25, 2012 | 22.61 | 23.09 | 22.53 | 22.66 | 45,153 | +0.21(+0.93%) |
Sep 24, 2012 | 22.16 | 22.45 | 21.84 | 22.45 | 23,938 | +0.22(+0.98%) |
Sep 21, 2012 | 22.26 | 22.54 | 21.84 | 22.23 | 72,291 | +0.34(+1.54%) |
Sep 20, 2012 | 21.85 | 22.05 | 21.64 | 21.89 | 10,453 | -0.12(-0.55%) |
Sep 19, 2012 | 22.49 | 22.49 | 22.01 | 22.01 | 40,053 | -0.24(-1.08%) |
Sep 18, 2012 | 22.07 | 22.37 | 21.83 | 22.25 | 26,427 | +0.24(+1.09%) |
Sep 17, 2012 | 21.98 | 22.09 | 21.57 | 22.01 | 26,367 | -0.18(-0.80%) |
Sep 14, 2012 | 22.59 | 23.03 | 21.92 | 22.19 | 66,466 | -0.32(-1.43%) |
Sep 13, 2012 | 21.88 | 22.65 | 21.59 | 22.51 | 56,239 | +0.69(+3.17%) |
Sep 12, 2012 | 22.09 | 22.17 | 21.67 | 21.82 | 21,862 | -0.25(-1.13%) |
Sep 11, 2012 | 21.91 | 22.13 | 21.91 | 22.07 | 22,336 | +0.11(+0.51%) |
Sep 10, 2012 | 21.68 | 22.33 | 21.39 | 21.96 | 39,125 | +0.27(+1.26%) |
Sep 07, 2012 | 21.68 | 21.82 | 21.56 | 21.68 | 41,900 | -0.02(-0.07%) |
Sep 06, 2012 | 21.68 | 21.80 | 21.60 | 21.70 | 61,624 | +0.06(+0.30%) |
Sep 05, 2012 | 21.79 | 21.84 | 21.60 | 21.64 | 59,527 | -0.03(-0.15%) |
Sep 04, 2012 | 21.11 | 21.82 | 21.03 | 21.67 | 70,082 | +0.63(+3.02%) |
Aug 31, 2012 | 21.14 | 21.19 | 20.84 | 21.03 | 32,856 | +0.06(+0.31%) |
Aug 30, 2012 | 20.86 | 21.16 | 20.86 | 20.97 | 15,655 | -0.02(-0.11%) |
Aug 29, 2012 | 20.96 | 21.32 | 20.90 | 20.99 | 30,678 | +0.37(+1.79%) |
Aug 27, 2012 | 19.94 | 20.88 | 19.94 | 20.62 | 28,715 | +0.72(+3.63%) |
Aug 24, 2012 | 19.85 | 20.47 | 19.71 | 19.90 | 129,753 | +0.00(+0.00%) |
Aug 23, 2012 | 20.27 | 20.33 | 19.88 | 19.90 | 20,215 | -0.59(-2.86%) |
Aug 22, 2012 | 20.51 | 20.88 | 20.32 | 20.49 | 22,679 | -0.10(-0.47%) |
Aug 21, 2012 | 20.80 | 21.13 | 20.51 | 20.58 | 33,710 | -0.22(-1.04%) |
Aug 20, 2012 | 20.70 | 20.84 | 20.66 | 20.80 | 18,752 | -0.03(-0.15%) |
Aug 17, 2012 | 20.67 | 20.84 | 20.64 | 20.83 | 50,253 | +0.07(+0.35%) |
Aug 16, 2012 | 20.49 | 20.80 | 20.01 | 20.76 | 21,786 | +0.31(+1.53%) |
Aug 15, 2012 | 20.36 | 20.80 | 20.30 | 20.45 | 17,116 | +0.09(+0.45%) |
Aug 14, 2012 | 20.50 | 20.80 | 20.24 | 20.36 | 23,616 | -0.18(-0.88%) |
Aug 13, 2012 | 20.42 | 20.78 | 20.08 | 20.54 | 53,942 | +0.00(+0.00%) |
Aug 10, 2012 | 20.14 | 20.72 | 20.02 | 20.54 | 37,643 | +0.41(+2.03%) |
Aug 09, 2012 | 19.34 | 20.18 | 19.25 | 20.13 | 40,098 | +0.74(+3.84%) |
Aug 08, 2012 | 19.56 | 19.94 | 19.24 | 19.38 | 90,520 | -0.58(-2.89%) |
Aug 07, 2012 | 20.09 | 20.20 | 19.85 | 19.96 | 39,683 | +0.02(+0.08%) |
Aug 06, 2012 | 20.23 | 20.40 | 19.86 | 19.94 | 70,617 | -0.26(-1.31%) |
Aug 03, 2012 | 20.00 | 20.38 | 19.85 | 20.21 | 73,764 | +0.34(+1.73%) |
Aug 02, 2012 | 20.64 | 20.86 | 19.60 | 19.86 | 51,332 | -0.66(-3.23%) |
Aug 01, 2012 | 21.07 | 21.60 | 20.47 | 20.53 | 138,042 | -0.38(-1.80%) |
Jul 31, 2012 | 19.20 | 21.26 | 19.16 | 20.90 | 105,196 | +1.78(+9.33%) |
Jul 30, 2012 | 19.23 | 19.51 | 18.96 | 19.12 | 33,703 | -0.38(-1.97%) |
Jul 27, 2012 | 18.75 | 19.72 | 18.74 | 19.50 | 43,634 | +0.82(+4.37%) |
Jul 26, 2012 | 18.56 | 18.78 | 18.36 | 18.69 | 16,154 | +0.47(+2.59%) |
Jul 25, 2012 | 18.34 | 18.46 | 18.15 | 18.22 | 20,814 | +0.08(+0.44%) |
Jul 24, 2012 | 18.60 | 18.75 | 18.02 | 18.14 | 26,082 | -0.31(-1.69%) |
Jul 23, 2012 | 18.55 | 18.72 | 18.15 | 18.45 | 45,025 | -0.41(-2.16%) |
Jul 20, 2012 | 19.33 | 19.33 | 18.85 | 18.86 | 34,630 | -0.47(-2.44%) |
Jul 19, 2012 | 19.99 | 19.99 | 19.20 | 19.33 | 74,762 | -0.54(-2.74%) |
Jul 18, 2012 | 20.00 | 20.38 | 19.77 | 19.87 | 40,304 | -0.18(-0.92%) |
Jul 17, 2012 | 19.64 | 20.33 | 19.34 | 20.06 | 66,964 | +0.63(+3.25%) |
Jul 16, 2012 | 19.49 | 19.59 | 19.37 | 19.42 | 20,851 | -0.17(-0.86%) |
Jul 13, 2012 | 19.30 | 19.74 | 19.26 | 19.59 | 49,833 | +0.35(+1.83%) |
Jul 12, 2012 | 19.20 | 19.34 | 18.97 | 19.24 | 44,046 | -0.05(-0.25%) |
Jul 11, 2012 | 19.34 | 19.50 | 19.04 | 19.29 | 32,519 | +0.05(+0.25%) |
Jul 10, 2012 | 19.16 | 19.31 | 18.99 | 19.24 | 26,009 | +0.27(+1.43%) |
Jul 09, 2012 | 18.94 | 19.14 | 18.70 | 18.97 | 17,090 | -0.04(-0.21%) |
Jul 06, 2012 | 18.97 | 19.26 | 18.26 | 19.01 | 25,441 | -0.22(-1.12%) |
Jul 05, 2012 | 19.18 | 19.30 | 19.03 | 19.22 | 43,194 | +0.02(+0.13%) |
Jul 03, 2012 | 18.72 | 19.20 | 18.72 | 19.20 | 19,735 | +0.42(+2.21%) |