Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.91 | 24.01 | 23.65 | 23.85 | 17,688 | -0.05(-0.20%) |
Sep 27, 2012 | 23.58 | 23.90 | 23.46 | 23.90 | 32,194 | +0.59(+2.52%) |
Sep 26, 2012 | 23.28 | 23.37 | 23.00 | 23.31 | 163,449 | -0.27(-1.12%) |
Sep 25, 2012 | 24.13 | 24.19 | 23.58 | 23.58 | 51,595 | -0.33(-1.39%) |
Sep 24, 2012 | 24.20 | 24.21 | 23.81 | 23.91 | 79,930 | -0.62(-2.55%) |
Sep 21, 2012 | 24.44 | 24.54 | 24.21 | 24.54 | 92,354 | +0.45(+1.89%) |
Sep 20, 2012 | 24.22 | 24.22 | 23.90 | 24.08 | 59,781 | -0.27(-1.09%) |
Sep 19, 2012 | 24.22 | 24.37 | 24.00 | 24.35 | 41,837 | +0.19(+0.78%) |
Sep 18, 2012 | 23.89 | 24.16 | 23.82 | 24.16 | 66,675 | +0.27(+1.11%) |
Sep 17, 2012 | 23.88 | 23.96 | 23.57 | 23.89 | 86,010 | +0.15(+0.64%) |
Sep 14, 2012 | 23.36 | 23.81 | 23.36 | 23.74 | 111,907 | +0.60(+2.58%) |
Sep 13, 2012 | 22.47 | 23.15 | 22.24 | 23.14 | 229,601 | +0.66(+2.95%) |
Sep 12, 2012 | 22.41 | 22.52 | 21.97 | 22.48 | 95,948 | +0.16(+0.72%) |
Sep 11, 2012 | 22.30 | 22.52 | 22.26 | 22.32 | 25,690 | +0.14(+0.64%) |
Sep 10, 2012 | 22.32 | 22.47 | 22.12 | 22.18 | 93,769 | -0.19(-0.85%) |
Sep 07, 2012 | 22.23 | 22.43 | 22.23 | 22.37 | 91,232 | +0.43(+1.94%) |
Sep 06, 2012 | 21.84 | 22.04 | 21.77 | 21.94 | 59,993 | +0.34(+1.58%) |
Sep 05, 2012 | 21.67 | 21.67 | 21.45 | 21.60 | 40,389 | +0.01(+0.04%) |
Sep 04, 2012 | 21.65 | 21.65 | 21.42 | 21.59 | 22,968 | +0.06(+0.26%) |
Aug 31, 2012 | 21.36 | 21.54 | 21.10 | 21.53 | 164,254 | +0.43(+2.02%) |
Aug 30, 2012 | 21.33 | 21.35 | 21.06 | 21.11 | 30,458 | -0.19(-0.89%) |
Aug 29, 2012 | 21.62 | 21.64 | 21.24 | 21.30 | 106,179 | -0.34(-1.57%) |
Aug 27, 2012 | 22.22 | 22.22 | 21.62 | 21.64 | 63,893 | -0.15(-0.70%) |
Aug 24, 2012 | 21.90 | 22.00 | 21.69 | 21.79 | 34,710 | +0.00(+0.00%) |
Aug 23, 2012 | 22.05 | 22.08 | 21.67 | 21.79 | 74,380 | +0.02(+0.09%) |
Aug 22, 2012 | 21.43 | 21.77 | 21.05 | 21.77 | 74,013 | +0.37(+1.72%) |
Aug 21, 2012 | 21.41 | 21.79 | 21.32 | 21.40 | 76,126 | +0.30(+1.44%) |
Aug 20, 2012 | 20.96 | 21.16 | 20.83 | 21.10 | 38,928 | -0.07(-0.31%) |
Aug 17, 2012 | 21.41 | 21.43 | 21.02 | 21.17 | 34,508 | -0.06(-0.27%) |
Aug 16, 2012 | 20.99 | 21.27 | 20.99 | 21.22 | 63,750 | +0.39(+1.86%) |
Aug 15, 2012 | 20.96 | 20.96 | 20.68 | 20.83 | 50,132 | -0.04(-0.18%) |
Aug 14, 2012 | 21.02 | 21.02 | 20.78 | 20.87 | 86,685 | -0.08(-0.36%) |
Aug 13, 2012 | 21.19 | 21.26 | 20.84 | 20.95 | 35,716 | -0.08(-0.36%) |
Aug 10, 2012 | 21.16 | 21.16 | 20.93 | 21.02 | 111,740 | -0.13(-0.63%) |
Aug 09, 2012 | 21.13 | 21.35 | 20.92 | 21.16 | 25,601 | +0.09(+0.45%) |
Aug 08, 2012 | 20.86 | 21.35 | 20.86 | 21.06 | 49,775 | +0.01(+0.05%) |
Aug 07, 2012 | 20.79 | 21.20 | 20.79 | 21.05 | 26,985 | +0.24(+1.14%) |
Aug 06, 2012 | 20.61 | 21.01 | 20.61 | 20.82 | 35,300 | +0.44(+2.14%) |
Aug 03, 2012 | 20.37 | 20.57 | 20.28 | 20.38 | 44,202 | +0.30(+1.51%) |
Aug 02, 2012 | 20.24 | 20.46 | 20.06 | 20.08 | 129,911 | -0.39(-1.90%) |
Aug 01, 2012 | 20.73 | 20.73 | 20.15 | 20.46 | 49,659 | -0.41(-1.95%) |
Jul 31, 2012 | 21.05 | 21.06 | 20.59 | 20.87 | 26,179 | -0.09(-0.41%) |
Jul 30, 2012 | 20.92 | 21.08 | 20.75 | 20.96 | 24,475 | +0.13(+0.64%) |
Jul 27, 2012 | 20.67 | 20.87 | 20.46 | 20.82 | 53,423 | +0.06(+0.27%) |
Jul 26, 2012 | 20.39 | 20.81 | 20.39 | 20.77 | 24,986 | +0.46(+2.28%) |
Jul 25, 2012 | 19.87 | 20.39 | 19.83 | 20.30 | 26,443 | +0.68(+3.47%) |
Jul 24, 2012 | 19.65 | 19.91 | 19.50 | 19.62 | 18,146 | -0.10(-0.53%) |
Jul 23, 2012 | 19.79 | 19.79 | 19.55 | 19.73 | 23,402 | -0.43(-2.11%) |
Jul 20, 2012 | 20.05 | 20.20 | 20.02 | 20.15 | 15,081 | -0.02(-0.09%) |
Jul 19, 2012 | 20.21 | 20.32 | 20.15 | 20.17 | 15,834 | +0.16(+0.80%) |
Jul 18, 2012 | 19.94 | 20.09 | 19.88 | 20.01 | 46,393 | -0.10(-0.52%) |
Jul 17, 2012 | 20.30 | 20.34 | 19.88 | 20.11 | 35,867 | -0.18(-0.89%) |
Jul 16, 2012 | 20.41 | 20.45 | 19.97 | 20.29 | 69,901 | -0.06(-0.28%) |
Jul 13, 2012 | 20.25 | 20.42 | 20.15 | 20.35 | 27,905 | +0.34(+1.70%) |
Jul 12, 2012 | 19.88 | 20.14 | 19.66 | 20.01 | 55,873 | -0.21(-1.03%) |
Jul 11, 2012 | 20.23 | 20.31 | 19.94 | 20.22 | 99,695 | -0.11(-0.56%) |
Jul 10, 2012 | 21.17 | 21.17 | 20.29 | 20.33 | 64,052 | -0.45(-2.19%) |
Jul 09, 2012 | 21.08 | 21.09 | 20.72 | 20.79 | 50,234 | -0.45(-2.14%) |
Jul 06, 2012 | 21.46 | 21.46 | 20.98 | 21.24 | 51,165 | -0.41(-1.88%) |
Jul 05, 2012 | 21.51 | 21.81 | 21.48 | 21.65 | 78,972 | -0.05(-0.22%) |
Jul 03, 2012 | 21.35 | 21.70 | 21.28 | 21.70 | 45,096 | +0.68(+3.24%) |