Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.25 | 20.52 | 20.04 | 20.20 | 146,979 | -0.20(-0.98%) |
Sep 27, 2012 | 20.20 | 20.61 | 20.04 | 20.40 | 148,947 | +0.41(+2.05%) |
Sep 26, 2012 | 20.07 | 20.16 | 19.49 | 19.99 | 293,524 | -0.07(-0.35%) |
Sep 25, 2012 | 21.67 | 21.98 | 19.96 | 20.06 | 335,966 | -1.43(-6.65%) |
Sep 24, 2012 | 21.37 | 21.83 | 21.35 | 21.49 | 212,259 | +0.02(+0.09%) |
Sep 21, 2012 | 21.96 | 22.68 | 21.43 | 21.47 | 200,511 | -0.21(-0.97%) |
Sep 20, 2012 | 21.78 | 22.09 | 21.55 | 21.68 | 193,337 | -0.35(-1.59%) |
Sep 19, 2012 | 21.21 | 22.15 | 21.21 | 22.03 | 393,901 | +0.77(+3.62%) |
Sep 18, 2012 | 21.00 | 21.80 | 21.00 | 21.26 | 916,811 | +0.26(+1.24%) |
Sep 17, 2012 | 21.44 | 21.44 | 20.35 | 21.00 | 531,586 | -0.65(-3.00%) |
Sep 14, 2012 | 22.77 | 22.77 | 21.56 | 21.65 | 555,148 | -0.91(-4.03%) |
Sep 13, 2012 | 23.10 | 23.43 | 22.46 | 22.56 | 1,668,951 | +1.18(+5.52%) |
Sep 12, 2012 | 20.38 | 21.40 | 20.20 | 21.38 | 375,534 | +1.07(+5.27%) |
Sep 11, 2012 | 23.51 | 23.73 | 19.70 | 20.31 | 2,088,538 | -3.15(-13.43%) |
Sep 10, 2012 | 23.72 | 23.94 | 23.27 | 23.46 | 373,410 | -0.25(-1.05%) |
Sep 07, 2012 | 23.42 | 23.91 | 23.21 | 23.71 | 177,814 | +0.25(+1.07%) |
Sep 06, 2012 | 22.54 | 23.69 | 22.44 | 23.46 | 205,297 | +1.16(+5.20%) |
Sep 05, 2012 | 21.67 | 22.52 | 21.61 | 22.30 | 297,595 | +0.46(+2.11%) |
Sep 04, 2012 | 21.11 | 21.95 | 20.95 | 21.84 | 141,448 | +0.79(+3.75%) |
Aug 31, 2012 | 20.86 | 21.18 | 20.54 | 21.05 | 75,031 | +0.49(+2.38%) |
Aug 30, 2012 | 20.61 | 20.70 | 20.28 | 20.56 | 70,007 | -0.14(-0.68%) |
Aug 29, 2012 | 21.02 | 21.25 | 20.54 | 20.70 | 100,334 | -0.07(-0.34%) |
Aug 27, 2012 | 21.55 | 21.59 | 20.61 | 20.77 | 127,815 | -0.67(-3.13%) |
Aug 24, 2012 | 21.78 | 21.86 | 21.14 | 21.44 | 147,882 | -0.48(-2.19%) |
Aug 23, 2012 | 22.25 | 22.25 | 21.71 | 21.92 | 148,214 | -0.37(-1.66%) |
Aug 22, 2012 | 22.01 | 22.37 | 21.86 | 22.29 | 135,909 | +0.30(+1.36%) |
Aug 21, 2012 | 21.95 | 22.26 | 21.74 | 21.99 | 187,567 | +0.23(+1.06%) |
Aug 20, 2012 | 21.98 | 22.04 | 21.65 | 21.76 | 183,045 | -0.27(-1.23%) |
Aug 17, 2012 | 22.04 | 22.26 | 21.75 | 22.03 | 142,859 | +0.10(+0.46%) |
Aug 16, 2012 | 20.72 | 22.12 | 20.72 | 21.93 | 240,475 | +1.16(+5.58%) |
Aug 15, 2012 | 21.38 | 21.38 | 20.16 | 20.77 | 139,050 | +0.37(+1.81%) |
Aug 14, 2012 | 20.06 | 20.56 | 20.01 | 20.40 | 165,667 | +0.44(+2.20%) |
Aug 13, 2012 | 19.91 | 19.96 | 19.51 | 19.96 | 86,498 | +0.03(+0.15%) |
Aug 10, 2012 | 19.72 | 20.12 | 19.51 | 19.93 | 177,142 | -0.08(-0.40%) |
Aug 09, 2012 | 19.43 | 20.01 | 19.32 | 20.01 | 112,085 | +0.60(+3.09%) |
Aug 08, 2012 | 19.54 | 19.90 | 19.37 | 19.41 | 169,936 | -0.30(-1.52%) |
Aug 07, 2012 | 19.20 | 19.91 | 19.17 | 19.71 | 278,104 | +0.67(+3.52%) |
Aug 06, 2012 | 18.64 | 19.16 | 18.64 | 19.04 | 180,072 | +0.37(+1.98%) |
Aug 03, 2012 | 18.18 | 19.05 | 18.07 | 18.67 | 228,983 | +0.78(+4.36%) |
Aug 02, 2012 | 17.53 | 18.01 | 17.47 | 17.89 | 250,551 | +0.20(+1.13%) |
Aug 01, 2012 | 18.12 | 18.51 | 17.60 | 17.69 | 403,010 | -0.39(-2.16%) |
Jul 31, 2012 | 18.22 | 18.27 | 17.89 | 18.08 | 263,047 | +0.02(+0.11%) |
Jul 30, 2012 | 17.65 | 18.12 | 17.56 | 18.06 | 286,309 | +0.50(+2.85%) |
Jul 27, 2012 | 17.63 | 17.95 | 17.39 | 17.56 | 296,735 | +0.09(+0.52%) |
Jul 26, 2012 | 18.50 | 18.50 | 17.19 | 17.47 | 980,695 | -0.85(-4.64%) |
Jul 25, 2012 | 18.35 | 18.43 | 18.02 | 18.32 | 301,737 | -0.03(-0.16%) |
Jul 24, 2012 | 19.70 | 19.85 | 18.07 | 18.35 | 679,085 | -1.52(-7.65%) |
Jul 23, 2012 | 20.12 | 20.12 | 19.71 | 19.87 | 408,495 | -0.49(-2.41%) |
Jul 20, 2012 | 20.09 | 20.45 | 20.00 | 20.36 | 295,239 | +0.01(+0.05%) |
Jul 19, 2012 | 20.90 | 21.08 | 20.20 | 20.35 | 347,763 | -0.47(-2.26%) |
Jul 18, 2012 | 21.25 | 21.27 | 20.21 | 20.82 | 422,847 | -0.56(-2.62%) |
Jul 17, 2012 | 21.28 | 21.73 | 20.81 | 21.38 | 315,772 | +0.03(+0.14%) |
Jul 16, 2012 | 21.84 | 22.08 | 21.15 | 21.35 | 377,357 | -0.63(-2.87%) |
Jul 13, 2012 | 22.87 | 23.29 | 21.36 | 21.98 | 367,127 | -0.85(-3.72%) |
Jul 12, 2012 | 23.06 | 23.19 | 22.45 | 22.83 | 172,613 | -0.50(-2.14%) |
Jul 11, 2012 | 23.52 | 23.80 | 23.08 | 23.33 | 172,024 | -0.12(-0.51%) |
Jul 10, 2012 | 24.62 | 24.62 | 23.21 | 23.45 | 234,365 | -1.08(-4.40%) |
Jul 09, 2012 | 24.44 | 24.66 | 24.13 | 24.53 | 185,898 | +0.00(+0.00%) |
Jul 06, 2012 | 24.47 | 24.88 | 24.21 | 24.53 | 206,134 | -0.24(-0.97%) |
Jul 05, 2012 | 24.48 | 25.39 | 24.27 | 24.77 | 207,576 | +0.19(+0.77%) |
Jul 03, 2012 | 23.80 | 24.60 | 23.57 | 24.58 | 192,287 | +0.79(+3.32%) |