Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.30 | 22.32 | 22.12 | 22.19 | 78,649 | -0.34(-1.50%) |
Sep 27, 2012 | 22.41 | 22.59 | 22.33 | 22.53 | 45,509 | +0.49(+2.20%) |
Sep 26, 2012 | 22.12 | 22.14 | 21.96 | 22.04 | 79,384 | +0.05(+0.23%) |
Sep 25, 2012 | 22.38 | 22.49 | 21.98 | 21.99 | 87,526 | -0.29(-1.31%) |
Sep 24, 2012 | 22.18 | 22.31 | 22.08 | 22.28 | 102,446 | -0.46(-2.01%) |
Sep 21, 2012 | 22.97 | 22.97 | 22.69 | 22.74 | 132,394 | -0.34(-1.47%) |
Sep 20, 2012 | 22.99 | 23.14 | 22.94 | 23.08 | 59,781 | -0.02(-0.10%) |
Sep 19, 2012 | 23.04 | 23.13 | 23.02 | 23.10 | 90,706 | +0.32(+1.42%) |
Sep 18, 2012 | 22.88 | 22.89 | 22.73 | 22.78 | 128,884 | +0.04(+0.19%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.72 | 22.74 | 110,914 | +0.26(+1.16%) |
Sep 14, 2012 | 22.49 | 22.72 | 22.39 | 22.47 | 152,073 | +0.65(+2.98%) |
Sep 13, 2012 | 21.06 | 21.90 | 21.04 | 21.82 | 210,099 | +0.60(+2.82%) |
Sep 12, 2012 | 21.24 | 21.27 | 21.18 | 21.23 | 67,193 | +0.26(+1.25%) |
Sep 11, 2012 | 20.91 | 21.02 | 20.87 | 20.96 | 34,298 | -0.04(-0.19%) |
Sep 10, 2012 | 21.16 | 21.23 | 20.96 | 21.00 | 63,681 | -0.35(-1.64%) |
Sep 07, 2012 | 21.05 | 21.35 | 21.02 | 21.35 | 107,305 | +0.66(+3.18%) |
Sep 06, 2012 | 20.25 | 20.71 | 20.19 | 20.70 | 85,281 | +0.61(+3.04%) |
Sep 05, 2012 | 20.14 | 20.18 | 20.03 | 20.08 | 29,808 | -0.36(-1.75%) |
Sep 04, 2012 | 20.49 | 20.55 | 20.36 | 20.44 | 45,312 | -0.33(-1.61%) |
Aug 31, 2012 | 20.68 | 20.81 | 20.56 | 20.78 | 80,646 | +0.08(+0.37%) |
Aug 30, 2012 | 20.74 | 20.79 | 20.60 | 20.70 | 90,358 | -0.73(-3.41%) |
Aug 29, 2012 | 21.44 | 21.45 | 21.36 | 21.43 | 622,996 | -0.11(-0.51%) |
Aug 27, 2012 | 21.65 | 21.68 | 21.53 | 21.54 | 52,095 | +0.39(+1.83%) |
Aug 24, 2012 | 20.97 | 21.25 | 20.96 | 21.15 | 86,025 | -0.53(-2.45%) |
Aug 23, 2012 | 21.80 | 21.82 | 21.66 | 21.68 | 44,637 | -0.09(-0.39%) |
Aug 22, 2012 | 21.56 | 21.79 | 21.47 | 21.77 | 65,336 | +0.12(+0.53%) |
Aug 21, 2012 | 21.79 | 21.85 | 21.62 | 21.65 | 53,285 | -0.25(-1.16%) |
Aug 20, 2012 | 21.81 | 21.96 | 21.80 | 21.91 | 65,593 | +0.05(+0.23%) |
Aug 17, 2012 | 21.80 | 21.88 | 21.80 | 21.86 | 26,229 | -0.05(-0.24%) |
Aug 16, 2012 | 21.77 | 21.93 | 21.70 | 21.91 | 136,965 | +0.48(+2.24%) |
Aug 15, 2012 | 21.51 | 21.53 | 21.43 | 21.43 | 43,427 | -0.15(-0.70%) |
Aug 14, 2012 | 21.67 | 21.67 | 21.52 | 21.59 | 22,753 | +0.11(+0.51%) |
Aug 13, 2012 | 21.52 | 21.60 | 21.41 | 21.48 | 27,073 | -0.29(-1.35%) |
Aug 10, 2012 | 21.53 | 21.77 | 21.48 | 21.77 | 49,142 | +0.31(+1.45%) |
Aug 09, 2012 | 21.45 | 21.58 | 21.43 | 21.46 | 47,748 | +0.54(+2.56%) |
Aug 08, 2012 | 20.71 | 20.95 | 20.71 | 20.92 | 62,050 | +0.27(+1.30%) |
Aug 07, 2012 | 20.61 | 20.76 | 20.59 | 20.66 | 85,426 | +0.17(+0.81%) |
Aug 06, 2012 | 20.46 | 20.61 | 20.42 | 20.49 | 106,715 | -0.07(-0.34%) |
Aug 03, 2012 | 20.39 | 20.62 | 20.33 | 20.56 | 106,073 | +0.13(+0.61%) |
Aug 02, 2012 | 20.38 | 20.58 | 20.24 | 20.44 | 127,785 | -0.41(-1.95%) |
Aug 01, 2012 | 20.92 | 20.96 | 20.75 | 20.84 | 106,267 | -0.16(-0.77%) |
Jul 31, 2012 | 21.05 | 21.17 | 20.94 | 21.00 | 173,891 | +0.23(+1.13%) |
Jul 30, 2012 | 20.62 | 20.84 | 20.62 | 20.77 | 73,578 | -0.20(-0.98%) |
Jul 27, 2012 | 20.17 | 21.00 | 20.17 | 20.97 | 174,450 | +1.17(+5.93%) |
Jul 26, 2012 | 19.73 | 19.87 | 19.59 | 19.80 | 121,280 | +0.45(+2.34%) |
Jul 25, 2012 | 19.39 | 19.50 | 19.31 | 19.35 | 92,700 | -0.21(-1.10%) |
Jul 24, 2012 | 19.62 | 19.63 | 19.41 | 19.56 | 97,538 | +0.02(+0.08%) |
Jul 23, 2012 | 19.38 | 19.57 | 19.26 | 19.55 | 54,129 | -0.92(-4.51%) |
Jul 20, 2012 | 20.47 | 20.47 | 20.38 | 20.47 | 130,499 | -0.46(-2.21%) |
Jul 19, 2012 | 20.91 | 21.01 | 20.86 | 20.93 | 113,589 | -0.55(-2.57%) |
Jul 18, 2012 | 21.38 | 21.61 | 21.28 | 21.48 | 44,416 | -0.43(-1.95%) |
Jul 17, 2012 | 21.70 | 21.91 | 21.55 | 21.91 | 48,752 | +0.56(+2.63%) |
Jul 16, 2012 | 21.45 | 21.46 | 21.28 | 21.35 | 42,359 | -0.20(-0.95%) |
Jul 13, 2012 | 21.39 | 21.66 | 21.39 | 21.55 | 108,942 | +0.07(+0.31%) |
Jul 12, 2012 | 21.24 | 21.51 | 21.23 | 21.49 | 88,957 | -0.65(-2.93%) |
Jul 11, 2012 | 22.13 | 22.22 | 21.99 | 22.13 | 52,431 | +0.24(+1.09%) |
Jul 10, 2012 | 22.19 | 22.22 | 21.79 | 21.90 | 96,122 | -0.36(-1.60%) |
Jul 09, 2012 | 22.34 | 22.34 | 22.17 | 22.25 | 29,085 | -0.19(-0.85%) |
Jul 06, 2012 | 22.50 | 22.55 | 22.34 | 22.44 | 43,097 | -0.51(-2.22%) |
Jul 05, 2012 | 23.05 | 23.05 | 22.90 | 22.95 | 73,190 | -1.12(-4.65%) |
Jul 03, 2012 | 23.73 | 24.12 | 23.73 | 24.07 | 56,540 | +0.71(+3.03%) |