Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.78 | 20.88 | 20.64 | 20.83 | 1,164,707 | +0.04(+0.17%) |
Sep 27, 2012 | 20.73 | 20.92 | 20.55 | 20.79 | 777,911 | +0.22(+1.05%) |
Sep 26, 2012 | 20.69 | 20.83 | 20.52 | 20.57 | 879,474 | -0.09(-0.42%) |
Sep 25, 2012 | 21.03 | 21.21 | 20.66 | 20.66 | 881,079 | -0.27(-1.31%) |
Sep 24, 2012 | 20.81 | 21.08 | 20.81 | 20.93 | 778,826 | +0.01(+0.03%) |
Sep 21, 2012 | 21.21 | 21.38 | 20.92 | 20.93 | 1,656,567 | -0.13(-0.61%) |
Sep 20, 2012 | 20.95 | 21.11 | 20.85 | 21.06 | 763,648 | -0.09(-0.44%) |
Sep 19, 2012 | 21.21 | 21.25 | 21.05 | 21.15 | 662,289 | -0.02(-0.10%) |
Sep 18, 2012 | 21.16 | 21.23 | 21.03 | 21.17 | 737,329 | -0.02(-0.10%) |
Sep 17, 2012 | 21.40 | 21.46 | 21.16 | 21.19 | 1,012,137 | -0.17(-0.77%) |
Sep 14, 2012 | 21.33 | 21.71 | 21.23 | 21.36 | 1,655,463 | +0.15(+0.71%) |
Sep 13, 2012 | 20.71 | 21.31 | 20.54 | 21.21 | 1,676,190 | +0.45(+2.18%) |
Sep 12, 2012 | 20.52 | 20.75 | 20.42 | 20.75 | 1,023,124 | +0.35(+1.73%) |
Sep 11, 2012 | 20.29 | 20.47 | 20.25 | 20.40 | 852,679 | +0.17(+0.85%) |
Sep 10, 2012 | 20.35 | 20.42 | 20.19 | 20.23 | 824,250 | -0.08(-0.39%) |
Sep 07, 2012 | 20.14 | 20.32 | 20.05 | 20.31 | 1,252,551 | +0.24(+1.22%) |
Sep 06, 2012 | 19.79 | 20.21 | 19.76 | 20.06 | 1,492,408 | +0.43(+2.20%) |
Sep 05, 2012 | 19.81 | 19.87 | 19.60 | 19.63 | 1,244,095 | -0.17(-0.87%) |
Sep 04, 2012 | 19.52 | 19.83 | 19.41 | 19.80 | 1,437,607 | +0.32(+1.66%) |
Aug 31, 2012 | 19.37 | 19.60 | 19.26 | 19.48 | 1,158,698 | +0.24(+1.27%) |
Aug 30, 2012 | 19.00 | 19.24 | 18.93 | 19.24 | 874,296 | +0.12(+0.60%) |
Aug 29, 2012 | 19.13 | 19.26 | 19.04 | 19.12 | 569,301 | +0.22(+1.18%) |
Aug 27, 2012 | 19.09 | 19.14 | 18.86 | 18.90 | 1,085,386 | -0.04(-0.23%) |
Aug 24, 2012 | 18.82 | 18.98 | 18.72 | 18.94 | 1,367,175 | +0.07(+0.38%) |
Aug 23, 2012 | 19.00 | 19.15 | 18.67 | 18.87 | 1,233,008 | -0.17(-0.87%) |
Aug 22, 2012 | 19.19 | 19.53 | 18.83 | 19.03 | 3,524,226 | -0.59(-3.00%) |
Aug 21, 2012 | 19.69 | 20.07 | 19.57 | 19.62 | 2,117,927 | +0.02(+0.11%) |
Aug 20, 2012 | 19.67 | 19.76 | 19.56 | 19.60 | 951,886 | -0.10(-0.51%) |
Aug 17, 2012 | 19.75 | 19.78 | 19.59 | 19.70 | 698,972 | -0.01(-0.07%) |
Aug 16, 2012 | 19.53 | 19.77 | 19.46 | 19.72 | 789,605 | +0.20(+1.03%) |
Aug 15, 2012 | 19.42 | 19.76 | 19.39 | 19.52 | 1,030,585 | +0.03(+0.15%) |
Aug 14, 2012 | 19.73 | 19.73 | 19.44 | 19.49 | 583,219 | -0.10(-0.51%) |
Aug 13, 2012 | 19.52 | 19.61 | 19.32 | 19.59 | 1,015,536 | +0.09(+0.44%) |
Aug 10, 2012 | 19.49 | 19.64 | 19.38 | 19.50 | 1,214,419 | +0.01(+0.04%) |
Aug 09, 2012 | 19.55 | 19.75 | 19.42 | 19.50 | 1,005,653 | -0.07(-0.37%) |
Aug 08, 2012 | 19.42 | 19.76 | 19.42 | 19.57 | 699,788 | +0.02(+0.11%) |
Aug 07, 2012 | 19.32 | 19.74 | 19.23 | 19.55 | 945,544 | +0.30(+1.57%) |
Aug 06, 2012 | 19.42 | 19.45 | 19.19 | 19.24 | 660,046 | -0.06(-0.34%) |
Aug 03, 2012 | 19.16 | 19.45 | 19.13 | 19.31 | 715,478 | +0.49(+2.60%) |
Aug 02, 2012 | 18.76 | 18.91 | 18.47 | 18.82 | 1,085,547 | -0.07(-0.38%) |
Aug 01, 2012 | 19.27 | 19.32 | 18.83 | 18.89 | 1,280,378 | -0.19(-0.98%) |
Jul 31, 2012 | 19.21 | 19.21 | 18.96 | 19.08 | 1,329,195 | -0.17(-0.90%) |
Jul 30, 2012 | 19.51 | 19.67 | 19.14 | 19.25 | 1,471,324 | -0.28(-1.44%) |
Jul 27, 2012 | 18.98 | 19.65 | 18.73 | 19.53 | 1,741,852 | +0.69(+3.66%) |
Jul 26, 2012 | 18.81 | 18.86 | 18.58 | 18.84 | 1,175,141 | +0.41(+2.21%) |
Jul 25, 2012 | 18.46 | 18.63 | 18.23 | 18.43 | 1,836,098 | +0.13(+0.70%) |
Jul 24, 2012 | 18.68 | 18.70 | 18.13 | 18.31 | 940,248 | -0.29(-1.54%) |
Jul 23, 2012 | 18.46 | 18.73 | 18.31 | 18.59 | 1,223,501 | -0.28(-1.48%) |
Jul 20, 2012 | 18.91 | 19.10 | 18.70 | 18.87 | 3,777,718 | -0.19(-0.97%) |
Jul 19, 2012 | 19.14 | 19.26 | 18.98 | 19.05 | 907,944 | +0.04(+0.19%) |
Jul 18, 2012 | 18.89 | 19.25 | 18.89 | 19.02 | 1,199,843 | +0.02(+0.11%) |
Jul 17, 2012 | 19.04 | 19.13 | 18.47 | 19.00 | 1,604,854 | +0.03(+0.15%) |
Jul 16, 2012 | 19.04 | 19.04 | 18.78 | 18.97 | 1,255,909 | -0.16(-0.86%) |
Jul 13, 2012 | 18.83 | 19.15 | 18.80 | 19.13 | 1,144,957 | +0.44(+2.33%) |
Jul 12, 2012 | 18.63 | 18.82 | 18.51 | 18.70 | 1,107,192 | -0.17(-0.91%) |
Jul 11, 2012 | 18.87 | 19.05 | 18.75 | 18.87 | 1,219,562 | -0.01(-0.08%) |
Jul 10, 2012 | 19.04 | 19.41 | 18.71 | 18.88 | 1,902,862 | -0.30(-1.56%) |
Jul 09, 2012 | 19.28 | 19.28 | 18.90 | 19.18 | 1,334,515 | -0.14(-0.74%) |
Jul 06, 2012 | 19.20 | 19.35 | 19.09 | 19.33 | 836,469 | -0.16(-0.81%) |
Jul 05, 2012 | 19.46 | 19.63 | 19.30 | 19.48 | 1,021,424 | -0.19(-0.94%) |
Jul 03, 2012 | 19.48 | 19.68 | 19.38 | 19.67 | 482,116 | +0.22(+1.14%) |