Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.18 | 20.23 | 20.10 | 20.18 | 183,074 | -0.06(-0.29%) |
Sep 27, 2012 | 20.20 | 20.30 | 20.14 | 20.24 | 295,840 | +0.11(+0.53%) |
Sep 26, 2012 | 20.19 | 20.21 | 20.12 | 20.13 | 187,392 | -0.08(-0.40%) |
Sep 25, 2012 | 20.42 | 20.46 | 20.20 | 20.21 | 142,013 | -0.15(-0.73%) |
Sep 24, 2012 | 20.27 | 20.40 | 20.27 | 20.36 | 147,707 | +0.03(+0.14%) |
Sep 21, 2012 | 20.46 | 20.46 | 20.33 | 20.33 | 391,127 | -0.03(-0.16%) |
Sep 20, 2012 | 20.23 | 20.37 | 20.23 | 20.37 | 184,646 | +0.03(+0.13%) |
Sep 19, 2012 | 20.33 | 20.39 | 20.30 | 20.34 | 232,283 | +0.04(+0.20%) |
Sep 18, 2012 | 20.30 | 20.33 | 20.26 | 20.30 | 251,973 | -0.01(-0.07%) |
Sep 17, 2012 | 20.34 | 20.37 | 20.28 | 20.32 | 208,245 | -0.06(-0.29%) |
Sep 14, 2012 | 20.40 | 20.48 | 20.31 | 20.37 | 364,889 | +0.00(+0.00%) |
Sep 13, 2012 | 20.06 | 20.42 | 20.05 | 20.37 | 859,505 | +0.31(+1.54%) |
Sep 12, 2012 | 20.12 | 20.12 | 20.04 | 20.07 | 922,852 | +0.01(+0.05%) |
Sep 11, 2012 | 20.01 | 20.11 | 20.01 | 20.05 | 122,855 | +0.04(+0.22%) |
Sep 10, 2012 | 20.05 | 20.10 | 20.01 | 20.01 | 191,583 | -0.06(-0.29%) |
Sep 07, 2012 | 20.07 | 20.10 | 20.04 | 20.07 | 252,840 | +0.01(+0.05%) |
Sep 06, 2012 | 19.78 | 20.06 | 19.78 | 20.06 | 333,330 | +0.36(+1.84%) |
Sep 05, 2012 | 19.71 | 19.75 | 19.67 | 19.70 | 228,221 | -0.01(-0.04%) |
Sep 04, 2012 | 19.73 | 19.76 | 19.61 | 19.70 | 246,668 | -0.04(-0.20%) |
Aug 31, 2012 | 19.77 | 19.82 | 19.68 | 19.74 | 106,606 | +0.10(+0.49%) |
Aug 30, 2012 | 19.71 | 19.71 | 19.63 | 19.65 | 199,674 | -0.14(-0.69%) |
Aug 29, 2012 | 19.77 | 19.82 | 19.74 | 19.78 | 121,909 | +0.01(+0.06%) |
Aug 27, 2012 | 19.83 | 19.83 | 19.75 | 19.77 | 140,964 | -0.00(-0.02%) |
Aug 24, 2012 | 19.59 | 19.81 | 19.59 | 19.78 | 151,015 | +0.14(+0.69%) |
Aug 23, 2012 | 19.76 | 19.77 | 19.63 | 19.64 | 130,709 | -0.14(-0.70%) |
Aug 22, 2012 | 19.79 | 19.82 | 19.72 | 19.78 | 739,942 | -0.04(-0.22%) |
Aug 21, 2012 | 19.92 | 19.99 | 19.81 | 19.82 | 205,949 | -0.08(-0.39%) |
Aug 20, 2012 | 19.92 | 19.92 | 19.85 | 19.90 | 244,484 | -0.04(-0.18%) |
Aug 17, 2012 | 19.96 | 19.96 | 19.89 | 19.94 | 178,629 | +0.00(+0.00%) |
Aug 16, 2012 | 19.87 | 19.96 | 19.80 | 19.94 | 181,966 | +0.10(+0.50%) |
Aug 15, 2012 | 19.82 | 19.88 | 19.81 | 19.84 | 363,832 | -0.01(-0.04%) |
Aug 14, 2012 | 19.92 | 19.92 | 19.79 | 19.85 | 322,928 | +0.01(+0.06%) |
Aug 13, 2012 | 19.85 | 19.85 | 19.76 | 19.83 | 188,716 | -0.03(-0.17%) |
Aug 10, 2012 | 19.77 | 19.88 | 19.72 | 19.87 | 169,083 | +0.06(+0.28%) |
Aug 09, 2012 | 19.78 | 19.86 | 19.77 | 19.81 | 207,740 | +0.00(+0.00%) |
Aug 08, 2012 | 19.76 | 19.83 | 19.73 | 19.81 | 270,883 | +0.01(+0.07%) |
Aug 07, 2012 | 19.85 | 19.87 | 19.79 | 19.80 | 319,978 | +0.03(+0.17%) |
Aug 06, 2012 | 19.81 | 19.85 | 19.76 | 19.77 | 185,761 | +0.02(+0.11%) |
Aug 03, 2012 | 19.69 | 19.79 | 19.68 | 19.74 | 686,929 | +0.32(+1.62%) |
Aug 02, 2012 | 19.44 | 19.52 | 19.28 | 19.43 | 172,668 | -0.15(-0.75%) |
Aug 01, 2012 | 19.68 | 19.70 | 19.55 | 19.57 | 153,468 | -0.05(-0.24%) |
Jul 31, 2012 | 19.68 | 19.71 | 19.62 | 19.62 | 197,850 | -0.06(-0.30%) |
Jul 30, 2012 | 19.68 | 19.74 | 19.61 | 19.68 | 252,518 | +0.02(+0.09%) |
Jul 27, 2012 | 19.46 | 19.73 | 19.45 | 19.66 | 142,098 | +0.31(+1.61%) |
Jul 26, 2012 | 19.31 | 19.40 | 19.27 | 19.35 | 282,357 | +0.30(+1.58%) |
Jul 25, 2012 | 19.07 | 19.12 | 18.98 | 19.05 | 124,063 | +0.03(+0.17%) |
Jul 24, 2012 | 19.18 | 19.18 | 18.88 | 19.02 | 147,422 | -0.17(-0.90%) |
Jul 23, 2012 | 19.12 | 19.21 | 19.03 | 19.19 | 233,357 | -0.14(-0.74%) |
Jul 20, 2012 | 19.40 | 19.42 | 19.32 | 19.33 | 620,668 | -0.17(-0.88%) |
Jul 19, 2012 | 19.52 | 19.54 | 19.43 | 19.50 | 132,154 | +0.00(+0.00%) |
Jul 18, 2012 | 19.31 | 19.51 | 19.31 | 19.50 | 665,369 | +0.12(+0.62%) |
Jul 17, 2012 | 19.30 | 19.39 | 19.15 | 19.38 | 124,371 | +0.14(+0.72%) |
Jul 16, 2012 | 19.24 | 19.27 | 19.16 | 19.24 | 209,905 | -0.04(-0.19%) |
Jul 13, 2012 | 19.02 | 19.28 | 19.02 | 19.28 | 298,124 | +0.31(+1.62%) |
Jul 12, 2012 | 18.96 | 19.04 | 18.88 | 18.97 | 244,896 | -0.06(-0.31%) |
Jul 11, 2012 | 19.05 | 19.09 | 18.96 | 19.03 | 192,409 | -0.00(-0.02%) |
Jul 10, 2012 | 19.22 | 19.26 | 18.97 | 19.04 | 98,427 | -0.11(-0.56%) |
Jul 09, 2012 | 19.15 | 19.16 | 19.07 | 19.14 | 139,792 | -0.02(-0.09%) |
Jul 06, 2012 | 19.12 | 19.17 | 19.07 | 19.16 | 242,595 | -0.12(-0.61%) |
Jul 05, 2012 | 19.32 | 19.35 | 19.22 | 19.28 | 320,633 | -0.10(-0.51%) |
Jul 03, 2012 | 19.30 | 19.39 | 19.28 | 19.38 | 239,643 | +0.08(+0.40%) |