Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.04 | 20.05 | 19.95 | 19.98 | 395,236 | +0.00(+0.00%) |
Sep 27, 2012 | 20.02 | 20.03 | 19.97 | 19.98 | 188,726 | -0.02(-0.11%) |
Sep 26, 2012 | 20.00 | 20.00 | 19.96 | 20.00 | 227,322 | +0.01(+0.04%) |
Sep 25, 2012 | 19.96 | 20.02 | 19.96 | 19.99 | 298,478 | +0.02(+0.08%) |
Sep 24, 2012 | 20.06 | 20.06 | 19.96 | 19.98 | 246,514 | +0.00(+0.00%) |
Sep 21, 2012 | 19.99 | 20.02 | 19.98 | 19.98 | 170,655 | -0.02(-0.11%) |
Sep 20, 2012 | 20.09 | 20.09 | 19.96 | 20.00 | 254,089 | +0.02(+0.08%) |
Sep 19, 2012 | 20.10 | 20.10 | 19.99 | 19.99 | 119,390 | -0.15(-0.76%) |
Sep 18, 2012 | 20.24 | 20.24 | 20.02 | 20.14 | 84,121 | +0.07(+0.34%) |
Sep 17, 2012 | 20.37 | 20.37 | 20.07 | 20.07 | 56,827 | -0.14(-0.71%) |
Sep 14, 2012 | 20.09 | 20.21 | 20.09 | 20.21 | 149,655 | +0.18(+0.91%) |
Sep 13, 2012 | 19.98 | 20.03 | 19.80 | 20.03 | 138,608 | +0.15(+0.77%) |
Sep 12, 2012 | 19.99 | 19.99 | 19.88 | 19.88 | 311,636 | -0.09(-0.46%) |
Sep 11, 2012 | 19.93 | 19.97 | 19.91 | 19.97 | 316,749 | +0.07(+0.34%) |
Sep 10, 2012 | 19.96 | 19.97 | 19.90 | 19.90 | 239,106 | +0.03(+0.15%) |
Sep 07, 2012 | 19.91 | 19.94 | 19.87 | 19.87 | 232,422 | +0.05(+0.23%) |
Sep 06, 2012 | 19.84 | 19.86 | 19.83 | 19.83 | 378,046 | -0.07(-0.34%) |
Sep 05, 2012 | 19.89 | 19.90 | 19.86 | 19.90 | 403,042 | +0.02(+0.11%) |
Sep 04, 2012 | 19.95 | 19.95 | 19.86 | 19.87 | 164,969 | -0.01(-0.04%) |
Aug 31, 2012 | 19.88 | 19.88 | 19.88 | 19.88 | 322,410 | +0.08(+0.42%) |
Aug 30, 2012 | 19.83 | 19.83 | 19.80 | 19.80 | 716,105 | +0.00(+0.00%) |
Aug 29, 2012 | 19.77 | 19.81 | 19.77 | 19.80 | 556,896 | -0.01(-0.04%) |
Aug 27, 2012 | 19.83 | 19.83 | 19.79 | 19.80 | 17,631 | +0.05(+0.23%) |
Aug 24, 2012 | 19.77 | 19.77 | 19.74 | 19.76 | 63,979 | -0.02(-0.12%) |
Aug 23, 2012 | 19.77 | 19.78 | 19.69 | 19.78 | 228,191 | +0.12(+0.62%) |
Aug 22, 2012 | 19.67 | 19.71 | 19.66 | 19.66 | 108,694 | +0.05(+0.23%) |
Aug 21, 2012 | 19.57 | 19.61 | 19.56 | 19.61 | 25,743 | +0.02(+0.12%) |
Aug 20, 2012 | 19.61 | 19.61 | 19.57 | 19.59 | 49,634 | +0.01(+0.04%) |
Aug 17, 2012 | 19.59 | 19.59 | 19.58 | 19.58 | 72,581 | -0.02(-0.08%) |
Aug 16, 2012 | 19.62 | 19.63 | 19.58 | 19.60 | 73,129 | -0.02(-0.08%) |
Aug 15, 2012 | 19.63 | 19.63 | 19.61 | 19.61 | 10,431 | -0.07(-0.35%) |
Aug 14, 2012 | 19.69 | 19.69 | 19.68 | 19.68 | 4,542 | -0.05(-0.27%) |
Aug 13, 2012 | 19.80 | 19.80 | 19.74 | 19.74 | 15,835 | +0.00(+0.00%) |
Aug 10, 2012 | 19.74 | 19.74 | 19.74 | 19.74 | 10,665 | +0.01(+0.04%) |
Aug 09, 2012 | 19.75 | 19.75 | 19.73 | 19.73 | 11,447 | -0.02(-0.12%) |
Aug 08, 2012 | 19.77 | 19.77 | 19.75 | 19.75 | 118,995 | -0.05(-0.23%) |
Aug 07, 2012 | 19.81 | 19.82 | 19.80 | 19.80 | 33,733 | -0.02(-0.08%) |
Aug 06, 2012 | 19.86 | 19.86 | 19.81 | 19.81 | 35,533 | +0.03(+0.15%) |
Aug 03, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 20,240 | -0.02(-0.08%) |
Aug 02, 2012 | 19.80 | 19.80 | 19.77 | 19.80 | 62,532 | -0.01(-0.04%) |
Aug 01, 2012 | 19.90 | 19.90 | 19.80 | 19.80 | 74,908 | -0.02(-0.08%) |
Jul 31, 2012 | 19.82 | 19.82 | 19.82 | 19.82 | 29,097 | +0.07(+0.35%) |
Jul 30, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 28,992 | +0.05(+0.27%) |
Jul 27, 2012 | 19.79 | 19.79 | 19.70 | 19.70 | 167,024 | -0.02(-0.12%) |
Jul 26, 2012 | 19.73 | 19.75 | 19.70 | 19.72 | 14,031 | -0.01(-0.04%) |
Jul 25, 2012 | 19.83 | 19.83 | 19.72 | 19.73 | 26,057 | -0.04(-0.20%) |
Jul 24, 2012 | 19.83 | 19.83 | 19.74 | 19.77 | 33,061 | -0.01(-0.03%) |
Jul 23, 2012 | 19.80 | 19.80 | 19.77 | 19.77 | 14,875 | -0.01(-0.04%) |
Jul 20, 2012 | 19.83 | 19.83 | 19.77 | 19.78 | 66,587 | +0.01(+0.07%) |
Jul 19, 2012 | 19.81 | 19.81 | 19.75 | 19.77 | 11,907 | +0.01(+0.04%) |
Jul 18, 2012 | 19.77 | 19.86 | 19.74 | 19.76 | 32,276 | +0.05(+0.27%) |
Jul 17, 2012 | 19.86 | 19.86 | 19.70 | 19.70 | 228,731 | -0.07(-0.35%) |
Jul 16, 2012 | 19.85 | 19.85 | 19.77 | 19.77 | 21,330 | +0.03(+0.15%) |
Jul 13, 2012 | 19.73 | 19.77 | 19.73 | 19.74 | 39,449 | +0.02(+0.12%) |
Jul 12, 2012 | 19.75 | 19.75 | 19.72 | 19.72 | 44,504 | -0.02(-0.12%) |
Jul 11, 2012 | 19.77 | 19.77 | 19.73 | 19.74 | 51,704 | +0.02(+0.08%) |
Jul 10, 2012 | 19.73 | 19.75 | 19.72 | 19.73 | 95,248 | +0.02(+0.08%) |
Jul 09, 2012 | 19.67 | 19.73 | 19.67 | 19.71 | 20,242 | +0.01(+0.03%) |
Jul 06, 2012 | 19.67 | 19.74 | 19.67 | 19.71 | 42,945 | +0.05(+0.27%) |
Jul 05, 2012 | 19.64 | 19.70 | 19.64 | 19.65 | 62,339 | +0.02(+0.12%) |
Jul 03, 2012 | 19.61 | 19.70 | 19.61 | 19.63 | 37,635 | -0.01(-0.04%) |