Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.82 | 22.91 | 22.48 | 22.51 | 68,449 | -0.40(-1.74%) |
Sep 27, 2012 | 23.02 | 23.06 | 22.69 | 22.91 | 55,460 | +0.09(+0.39%) |
Sep 26, 2012 | 23.07 | 23.07 | 22.59 | 22.82 | 34,421 | -0.19(-0.80%) |
Sep 25, 2012 | 23.70 | 23.83 | 22.95 | 23.01 | 68,424 | -0.51(-2.17%) |
Sep 24, 2012 | 23.34 | 23.70 | 22.81 | 23.52 | 48,432 | +0.07(+0.30%) |
Sep 21, 2012 | 23.70 | 23.82 | 22.82 | 23.45 | 194,636 | +0.18(+0.76%) |
Sep 20, 2012 | 22.97 | 23.30 | 22.85 | 23.27 | 24,353 | +0.10(+0.42%) |
Sep 19, 2012 | 23.68 | 23.80 | 23.07 | 23.18 | 49,550 | -0.51(-2.15%) |
Sep 18, 2012 | 23.47 | 23.83 | 23.47 | 23.69 | 86,745 | +0.13(+0.56%) |
Sep 17, 2012 | 23.51 | 23.65 | 23.38 | 23.55 | 33,185 | -0.15(-0.65%) |
Sep 14, 2012 | 23.68 | 24.14 | 23.53 | 23.71 | 64,989 | +0.20(+0.84%) |
Sep 13, 2012 | 23.17 | 23.71 | 23.17 | 23.51 | 91,565 | +0.31(+1.33%) |
Sep 12, 2012 | 23.12 | 23.65 | 22.97 | 23.20 | 43,961 | +0.08(+0.34%) |
Sep 11, 2012 | 22.40 | 23.31 | 22.40 | 23.12 | 174,810 | +0.33(+1.47%) |
Sep 10, 2012 | 22.82 | 23.13 | 22.64 | 22.79 | 64,241 | -0.09(-0.38%) |
Sep 07, 2012 | 23.10 | 23.10 | 22.64 | 22.88 | 53,155 | -0.08(-0.34%) |
Sep 06, 2012 | 22.80 | 23.05 | 22.78 | 22.96 | 140,745 | +0.30(+1.32%) |
Sep 05, 2012 | 23.39 | 23.39 | 22.54 | 22.66 | 82,504 | -0.56(-2.42%) |
Sep 04, 2012 | 22.89 | 23.59 | 22.61 | 23.22 | 50,961 | +0.36(+1.58%) |
Aug 31, 2012 | 23.15 | 23.15 | 22.75 | 22.86 | 54,520 | -0.09(-0.38%) |
Aug 30, 2012 | 23.10 | 23.12 | 22.75 | 22.95 | 18,998 | -0.33(-1.40%) |
Aug 29, 2012 | 23.21 | 23.52 | 23.02 | 23.27 | 38,700 | -0.03(-0.11%) |
Aug 27, 2012 | 23.39 | 23.58 | 23.13 | 23.30 | 55,911 | -0.03(-0.11%) |
Aug 24, 2012 | 22.76 | 23.33 | 22.76 | 23.33 | 71,458 | +0.46(+2.00%) |
Aug 23, 2012 | 22.05 | 23.10 | 21.95 | 22.87 | 83,315 | +0.82(+3.71%) |
Aug 22, 2012 | 22.56 | 22.90 | 21.80 | 22.05 | 157,509 | -0.64(-2.83%) |
Aug 21, 2012 | 23.00 | 23.48 | 22.55 | 22.69 | 79,001 | -0.11(-0.50%) |
Aug 20, 2012 | 22.58 | 22.84 | 22.37 | 22.81 | 58,092 | +0.21(+0.93%) |
Aug 17, 2012 | 22.10 | 22.60 | 22.07 | 22.60 | 76,476 | +0.43(+1.94%) |
Aug 16, 2012 | 21.57 | 22.21 | 21.42 | 22.17 | 67,869 | +0.51(+2.36%) |
Aug 15, 2012 | 21.32 | 21.92 | 21.32 | 21.66 | 80,867 | +0.21(+0.98%) |
Aug 14, 2012 | 21.89 | 22.04 | 21.29 | 21.44 | 83,218 | -0.39(-1.77%) |
Aug 13, 2012 | 22.05 | 22.20 | 21.62 | 21.83 | 50,193 | -0.28(-1.27%) |
Aug 10, 2012 | 21.94 | 22.25 | 21.62 | 22.11 | 64,757 | +0.17(+0.76%) |
Aug 09, 2012 | 21.79 | 22.08 | 21.44 | 21.95 | 65,106 | +0.10(+0.44%) |
Aug 08, 2012 | 21.58 | 22.08 | 21.21 | 21.85 | 107,855 | +0.21(+0.98%) |
Aug 07, 2012 | 21.23 | 21.84 | 21.03 | 21.64 | 124,107 | +0.63(+3.02%) |
Aug 06, 2012 | 20.05 | 21.41 | 20.05 | 21.00 | 124,161 | +1.00(+5.01%) |
Aug 03, 2012 | 19.03 | 20.37 | 18.81 | 20.00 | 151,111 | +1.18(+6.26%) |
Aug 02, 2012 | 19.98 | 20.00 | 18.72 | 18.82 | 168,149 | -1.37(-6.79%) |
Aug 01, 2012 | 22.87 | 22.92 | 19.93 | 20.20 | 370,071 | -3.24(-13.81%) |
Jul 31, 2012 | 23.69 | 23.93 | 23.12 | 23.43 | 76,798 | -0.40(-1.70%) |
Jul 30, 2012 | 24.40 | 24.43 | 23.75 | 23.84 | 43,463 | -0.58(-2.38%) |
Jul 27, 2012 | 23.72 | 24.45 | 23.43 | 24.42 | 58,830 | +0.75(+3.16%) |
Jul 26, 2012 | 23.90 | 23.90 | 23.39 | 23.67 | 43,268 | +0.18(+0.75%) |
Jul 25, 2012 | 23.49 | 23.79 | 23.41 | 23.49 | 57,548 | +0.26(+1.10%) |
Jul 24, 2012 | 23.70 | 23.85 | 23.11 | 23.24 | 40,840 | -0.41(-1.75%) |
Jul 23, 2012 | 23.77 | 23.89 | 23.25 | 23.65 | 61,926 | -0.62(-2.54%) |
Jul 20, 2012 | 24.49 | 24.80 | 24.19 | 24.27 | 75,418 | -0.55(-2.23%) |
Jul 19, 2012 | 24.67 | 24.94 | 24.41 | 24.82 | 74,444 | +0.21(+0.86%) |
Jul 18, 2012 | 24.00 | 24.81 | 24.00 | 24.61 | 67,321 | +0.62(+2.60%) |
Jul 17, 2012 | 23.85 | 24.02 | 23.37 | 23.99 | 56,230 | +0.41(+1.75%) |
Jul 16, 2012 | 23.78 | 24.10 | 23.56 | 23.57 | 93,823 | -0.39(-1.62%) |
Jul 13, 2012 | 23.69 | 24.26 | 23.69 | 23.96 | 59,249 | +0.46(+1.95%) |
Jul 12, 2012 | 23.65 | 23.71 | 23.37 | 23.50 | 79,547 | -0.39(-1.62%) |
Jul 11, 2012 | 23.94 | 24.02 | 23.72 | 23.89 | 69,908 | +0.08(+0.33%) |
Jul 10, 2012 | 24.48 | 24.62 | 23.63 | 23.81 | 103,028 | -0.40(-1.67%) |
Jul 09, 2012 | 24.19 | 24.43 | 23.89 | 24.21 | 128,381 | -0.09(-0.36%) |
Jul 06, 2012 | 24.50 | 24.63 | 24.29 | 24.30 | 78,673 | -0.45(-1.81%) |
Jul 05, 2012 | 24.94 | 25.20 | 24.73 | 24.75 | 67,148 | -0.36(-1.44%) |
Jul 03, 2012 | 24.80 | 25.33 | 24.75 | 25.11 | 53,836 | +0.24(+0.95%) |