Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.58 | 20.58 | 20.44 | 20.53 | 132,981 | -0.09(-0.41%) |
Sep 27, 2012 | 20.61 | 20.67 | 20.52 | 20.62 | 257,103 | +0.10(+0.50%) |
Sep 26, 2012 | 20.59 | 20.62 | 20.51 | 20.52 | 226,696 | -0.07(-0.33%) |
Sep 25, 2012 | 20.78 | 20.79 | 20.58 | 20.58 | 153,424 | -0.14(-0.65%) |
Sep 24, 2012 | 20.64 | 20.75 | 20.62 | 20.72 | 191,331 | +0.04(+0.17%) |
Sep 21, 2012 | 20.79 | 20.80 | 20.68 | 20.68 | 108,279 | +0.00(+0.00%) |
Sep 20, 2012 | 20.62 | 20.71 | 20.59 | 20.68 | 104,160 | +0.01(+0.03%) |
Sep 19, 2012 | 20.71 | 20.73 | 20.65 | 20.68 | 89,535 | -0.01(-0.03%) |
Sep 18, 2012 | 20.66 | 20.71 | 20.63 | 20.68 | 138,082 | +0.01(+0.03%) |
Sep 17, 2012 | 20.68 | 20.71 | 20.63 | 20.68 | 190,824 | -0.16(-0.79%) |
Sep 14, 2012 | 20.90 | 20.94 | 20.79 | 20.84 | 265,598 | +0.02(+0.11%) |
Sep 13, 2012 | 20.54 | 20.88 | 20.54 | 20.82 | 141,208 | +0.26(+1.28%) |
Sep 12, 2012 | 20.62 | 20.63 | 20.53 | 20.56 | 185,190 | -0.03(-0.17%) |
Sep 11, 2012 | 20.60 | 20.65 | 20.57 | 20.59 | 202,704 | +0.04(+0.20%) |
Sep 10, 2012 | 20.63 | 20.63 | 20.54 | 20.55 | 434,249 | -0.10(-0.48%) |
Sep 07, 2012 | 20.70 | 20.71 | 20.61 | 20.65 | 600,842 | -0.03(-0.14%) |
Sep 06, 2012 | 20.45 | 20.68 | 20.45 | 20.68 | 179,468 | +0.34(+1.65%) |
Sep 05, 2012 | 20.38 | 20.43 | 20.31 | 20.34 | 77,178 | -0.03(-0.14%) |
Sep 04, 2012 | 20.43 | 20.43 | 20.28 | 20.37 | 166,087 | -0.06(-0.31%) |
Aug 31, 2012 | 20.45 | 20.51 | 20.36 | 20.43 | 282,009 | +0.10(+0.51%) |
Aug 30, 2012 | 20.38 | 20.38 | 20.29 | 20.33 | 110,190 | -0.10(-0.51%) |
Aug 29, 2012 | 20.50 | 20.50 | 20.43 | 20.44 | 159,003 | -0.02(-0.10%) |
Aug 27, 2012 | 20.49 | 20.52 | 20.44 | 20.46 | 333,043 | -0.00(-0.02%) |
Aug 24, 2012 | 20.28 | 20.48 | 20.28 | 20.46 | 177,440 | +0.14(+0.70%) |
Aug 23, 2012 | 20.43 | 20.43 | 20.28 | 20.32 | 166,267 | -0.12(-0.60%) |
Aug 22, 2012 | 20.45 | 20.48 | 20.37 | 20.44 | 144,953 | -0.06(-0.28%) |
Aug 21, 2012 | 20.62 | 20.66 | 20.47 | 20.50 | 111,271 | -0.09(-0.42%) |
Aug 20, 2012 | 20.59 | 20.59 | 20.51 | 20.58 | 175,721 | -0.01(-0.07%) |
Aug 17, 2012 | 20.66 | 20.66 | 20.55 | 20.60 | 126,056 | +0.00(+0.00%) |
Aug 16, 2012 | 20.53 | 20.61 | 20.47 | 20.60 | 122,769 | +0.09(+0.42%) |
Aug 15, 2012 | 20.50 | 20.55 | 20.48 | 20.51 | 114,495 | +0.01(+0.03%) |
Aug 14, 2012 | 20.51 | 20.54 | 20.46 | 20.51 | 149,742 | +0.05(+0.26%) |
Aug 13, 2012 | 20.48 | 20.50 | 20.38 | 20.45 | 258,820 | -0.03(-0.16%) |
Aug 10, 2012 | 20.38 | 20.49 | 20.32 | 20.48 | 2,485,628 | +0.07(+0.35%) |
Aug 09, 2012 | 20.43 | 20.46 | 20.37 | 20.41 | 101,067 | -0.03(-0.14%) |
Aug 08, 2012 | 20.36 | 20.45 | 20.33 | 20.44 | 167,270 | +0.04(+0.21%) |
Aug 07, 2012 | 20.45 | 20.45 | 20.39 | 20.40 | 161,104 | +0.04(+0.18%) |
Aug 06, 2012 | 20.44 | 20.46 | 20.36 | 20.36 | 158,711 | -0.03(-0.14%) |
Aug 03, 2012 | 20.38 | 20.43 | 20.33 | 20.39 | 144,591 | +0.30(+1.49%) |
Aug 02, 2012 | 20.15 | 20.18 | 19.95 | 20.09 | 178,482 | -0.19(-0.92%) |
Aug 01, 2012 | 20.40 | 20.40 | 20.23 | 20.28 | 101,442 | -0.04(-0.18%) |
Jul 31, 2012 | 20.41 | 20.41 | 20.31 | 20.31 | 328,944 | -0.08(-0.41%) |
Jul 30, 2012 | 20.38 | 20.45 | 20.35 | 20.40 | 166,825 | +0.03(+0.16%) |
Jul 27, 2012 | 20.20 | 20.41 | 20.15 | 20.36 | 187,598 | +0.27(+1.35%) |
Jul 26, 2012 | 20.03 | 20.11 | 20.00 | 20.09 | 88,463 | +0.31(+1.59%) |
Jul 25, 2012 | 19.83 | 19.85 | 19.71 | 19.78 | 101,134 | +0.06(+0.29%) |
Jul 24, 2012 | 19.90 | 19.90 | 19.60 | 19.72 | 286,109 | -0.17(-0.86%) |
Jul 23, 2012 | 19.87 | 19.91 | 19.75 | 19.89 | 128,121 | -0.18(-0.89%) |
Jul 20, 2012 | 20.13 | 20.13 | 20.01 | 20.07 | 115,817 | -0.15(-0.74%) |
Jul 19, 2012 | 20.21 | 20.23 | 20.11 | 20.22 | 230,933 | +0.07(+0.35%) |
Jul 18, 2012 | 19.98 | 20.17 | 19.94 | 20.15 | 158,956 | +0.15(+0.75%) |
Jul 17, 2012 | 19.91 | 20.02 | 19.77 | 20.00 | 220,177 | +0.14(+0.68%) |
Jul 16, 2012 | 19.88 | 19.89 | 19.78 | 19.86 | 177,059 | -0.04(-0.18%) |
Jul 13, 2012 | 19.68 | 19.90 | 19.68 | 19.90 | 120,005 | +0.27(+1.35%) |
Jul 12, 2012 | 19.58 | 19.68 | 19.51 | 19.63 | 89,180 | -0.02(-0.12%) |
Jul 11, 2012 | 19.71 | 19.71 | 19.57 | 19.66 | 85,328 | -0.02(-0.11%) |
Jul 10, 2012 | 19.83 | 19.85 | 19.62 | 19.68 | 143,142 | -0.07(-0.33%) |
Jul 09, 2012 | 19.77 | 19.78 | 19.68 | 19.74 | 331,121 | -0.03(-0.14%) |
Jul 06, 2012 | 19.77 | 19.78 | 19.67 | 19.77 | 189,236 | -0.12(-0.61%) |
Jul 05, 2012 | 19.89 | 19.94 | 19.83 | 19.89 | 137,890 | -0.04(-0.18%) |
Jul 03, 2012 | 19.86 | 19.93 | 19.82 | 19.93 | 123,777 | +0.10(+0.49%) |