Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.04 | 22.05 | 21.66 | 21.73 | 1,377,234 | -0.71(-3.18%) |
Sep 27, 2012 | 22.14 | 22.50 | 22.06 | 22.44 | 2,822,427 | +0.11(+0.49%) |
Sep 26, 2012 | 22.41 | 22.46 | 22.25 | 22.33 | 968,896 | -0.37(-1.64%) |
Sep 25, 2012 | 22.89 | 23.04 | 22.70 | 22.70 | 988,715 | -0.38(-1.63%) |
Sep 24, 2012 | 23.05 | 23.13 | 22.97 | 23.08 | 1,045,142 | +0.01(+0.05%) |
Sep 21, 2012 | 23.10 | 23.27 | 23.03 | 23.07 | 2,307,175 | +0.36(+1.57%) |
Sep 20, 2012 | 22.66 | 22.85 | 22.60 | 22.71 | 1,654,717 | -0.41(-1.79%) |
Sep 19, 2012 | 23.10 | 23.19 | 23.01 | 23.13 | 595,823 | +0.11(+0.48%) |
Sep 18, 2012 | 23.00 | 23.06 | 22.90 | 23.02 | 1,137,145 | -0.23(-0.97%) |
Sep 17, 2012 | 23.41 | 23.52 | 23.19 | 23.24 | 797,489 | -0.32(-1.37%) |
Sep 14, 2012 | 23.42 | 23.64 | 23.38 | 23.57 | 2,088,291 | +0.67(+2.92%) |
Sep 13, 2012 | 22.25 | 22.92 | 22.17 | 22.90 | 1,830,613 | +0.71(+3.19%) |
Sep 12, 2012 | 22.26 | 22.27 | 22.08 | 22.19 | 1,662,322 | +0.01(+0.06%) |
Sep 11, 2012 | 21.93 | 22.29 | 21.92 | 22.18 | 1,013,378 | +0.35(+1.61%) |
Sep 10, 2012 | 22.00 | 22.06 | 21.82 | 21.82 | 396,830 | -0.34(-1.52%) |
Sep 07, 2012 | 22.15 | 22.23 | 22.02 | 22.16 | 1,465,923 | +0.61(+2.84%) |
Sep 06, 2012 | 21.10 | 21.60 | 21.07 | 21.55 | 1,406,431 | +0.88(+4.26%) |
Sep 05, 2012 | 20.81 | 20.85 | 20.63 | 20.67 | 1,054,789 | -0.28(-1.36%) |
Sep 04, 2012 | 21.06 | 21.09 | 20.83 | 20.95 | 1,002,213 | -0.27(-1.29%) |
Aug 31, 2012 | 21.21 | 21.42 | 21.00 | 21.23 | 1,521,549 | +0.39(+1.89%) |
Aug 30, 2012 | 20.88 | 20.92 | 20.76 | 20.83 | 504,384 | -0.27(-1.28%) |
Aug 29, 2012 | 21.14 | 21.17 | 21.06 | 21.10 | 485,711 | +0.14(+0.67%) |
Aug 27, 2012 | 21.04 | 21.11 | 20.95 | 20.96 | 410,427 | +0.05(+0.23%) |
Aug 24, 2012 | 20.84 | 21.08 | 20.79 | 20.91 | 1,383,226 | -0.19(-0.89%) |
Aug 23, 2012 | 21.19 | 21.26 | 21.06 | 21.10 | 619,766 | -0.28(-1.33%) |
Aug 22, 2012 | 21.24 | 21.42 | 21.19 | 21.39 | 712,275 | -0.08(-0.36%) |
Aug 21, 2012 | 21.51 | 21.60 | 21.38 | 21.46 | 881,561 | +0.25(+1.16%) |
Aug 20, 2012 | 21.17 | 21.24 | 20.98 | 21.22 | 572,525 | -0.07(-0.34%) |
Aug 17, 2012 | 21.28 | 21.29 | 21.13 | 21.29 | 663,910 | +0.00(+0.02%) |
Aug 16, 2012 | 21.12 | 21.37 | 21.02 | 21.28 | 583,249 | +0.13(+0.59%) |
Aug 15, 2012 | 21.12 | 21.23 | 21.09 | 21.16 | 447,334 | -0.03(-0.16%) |
Aug 14, 2012 | 21.23 | 21.25 | 21.12 | 21.19 | 348,861 | +0.10(+0.48%) |
Aug 13, 2012 | 21.20 | 21.30 | 21.04 | 21.09 | 594,036 | -0.13(-0.64%) |
Aug 10, 2012 | 20.97 | 21.23 | 20.91 | 21.23 | 990,670 | +0.05(+0.25%) |
Aug 09, 2012 | 21.12 | 21.30 | 21.09 | 21.17 | 943,898 | -0.31(-1.43%) |
Aug 08, 2012 | 21.38 | 21.53 | 21.31 | 21.48 | 886,062 | -0.04(-0.20%) |
Aug 07, 2012 | 21.51 | 21.60 | 21.39 | 21.53 | 1,355,341 | +0.44(+2.10%) |
Aug 06, 2012 | 21.09 | 21.24 | 21.02 | 21.08 | 1,300,377 | +0.14(+0.69%) |
Aug 03, 2012 | 20.50 | 21.06 | 20.46 | 20.94 | 3,785,647 | +1.60(+8.26%) |
Aug 02, 2012 | 19.42 | 19.72 | 19.12 | 19.34 | 1,674,001 | -0.52(-2.62%) |
Aug 01, 2012 | 19.79 | 19.97 | 19.70 | 19.86 | 1,129,286 | +0.01(+0.07%) |
Jul 31, 2012 | 19.99 | 20.09 | 19.82 | 19.85 | 1,439,927 | -0.06(-0.29%) |
Jul 30, 2012 | 19.70 | 19.92 | 19.70 | 19.90 | 875,134 | +0.09(+0.44%) |
Jul 27, 2012 | 19.73 | 19.92 | 19.62 | 19.82 | 1,831,754 | +0.81(+4.25%) |
Jul 26, 2012 | 18.84 | 19.10 | 18.73 | 19.01 | 2,114,094 | +1.13(+6.30%) |
Jul 25, 2012 | 17.85 | 17.98 | 17.71 | 17.88 | 1,103,331 | +0.15(+0.84%) |
Jul 24, 2012 | 18.04 | 18.10 | 17.61 | 17.73 | 2,249,462 | -0.73(-3.96%) |
Jul 23, 2012 | 18.26 | 18.50 | 18.19 | 18.46 | 1,751,172 | -0.72(-3.74%) |
Jul 20, 2012 | 19.08 | 19.21 | 18.99 | 19.18 | 1,484,415 | -0.72(-3.63%) |
Jul 19, 2012 | 19.90 | 19.97 | 19.80 | 19.90 | 763,164 | -0.00(-0.02%) |
Jul 18, 2012 | 19.61 | 19.95 | 19.61 | 19.91 | 511,296 | +0.20(+1.03%) |
Jul 17, 2012 | 19.80 | 19.83 | 19.35 | 19.71 | 1,669,633 | -0.13(-0.65%) |
Jul 16, 2012 | 19.71 | 19.86 | 19.60 | 19.84 | 936,992 | -0.10(-0.51%) |
Jul 13, 2012 | 19.58 | 19.99 | 19.56 | 19.94 | 709,169 | +0.10(+0.51%) |
Jul 12, 2012 | 19.82 | 19.89 | 19.64 | 19.84 | 548,326 | -0.16(-0.79%) |
Jul 11, 2012 | 19.94 | 20.12 | 19.92 | 20.00 | 591,131 | +0.13(+0.65%) |
Jul 10, 2012 | 20.21 | 20.25 | 19.81 | 19.87 | 746,278 | -0.28(-1.39%) |
Jul 09, 2012 | 20.08 | 20.15 | 19.94 | 20.14 | 727,385 | +0.15(+0.77%) |
Jul 06, 2012 | 20.13 | 20.20 | 19.93 | 19.99 | 1,248,159 | -0.54(-2.65%) |
Jul 05, 2012 | 20.46 | 20.64 | 20.27 | 20.53 | 1,274,334 | -0.77(-3.59%) |
Jul 03, 2012 | 20.98 | 21.32 | 20.94 | 21.30 | 1,003,069 | +0.56(+2.69%) |