Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.76 | 20.92 | 20.74 | 20.84 | 40,232 | +0.03(+0.12%) |
Sep 27, 2012 | 20.92 | 21.17 | 20.66 | 20.81 | 107,495 | -0.13(-0.61%) |
Sep 26, 2012 | 20.87 | 21.04 | 20.48 | 20.94 | 80,403 | +0.13(+0.61%) |
Sep 25, 2012 | 20.58 | 21.04 | 20.55 | 20.81 | 111,248 | +0.36(+1.75%) |
Sep 24, 2012 | 20.28 | 20.66 | 20.15 | 20.46 | 77,427 | +0.13(+0.63%) |
Sep 21, 2012 | 20.36 | 20.63 | 20.25 | 20.33 | 143,063 | +0.00(+0.00%) |
Sep 20, 2012 | 19.69 | 20.36 | 19.59 | 20.33 | 86,573 | +0.48(+2.44%) |
Sep 19, 2012 | 19.56 | 19.87 | 19.51 | 19.84 | 129,057 | +0.23(+1.17%) |
Sep 18, 2012 | 19.51 | 19.95 | 19.51 | 19.62 | 76,155 | +0.00(+0.00%) |
Sep 17, 2012 | 19.62 | 19.72 | 19.51 | 19.62 | 73,098 | +0.00(+0.00%) |
Sep 14, 2012 | 19.56 | 19.72 | 19.54 | 19.62 | 98,682 | +0.00(+0.00%) |
Sep 13, 2012 | 19.74 | 19.77 | 19.54 | 19.62 | 88,970 | -0.03(-0.13%) |
Sep 12, 2012 | 19.51 | 19.72 | 19.39 | 19.64 | 49,057 | +0.25(+1.32%) |
Sep 11, 2012 | 19.77 | 19.77 | 19.39 | 19.39 | 91,373 | -0.25(-1.30%) |
Sep 10, 2012 | 19.72 | 19.92 | 19.44 | 19.64 | 75,576 | +0.13(+0.65%) |
Sep 07, 2012 | 19.64 | 19.64 | 19.39 | 19.51 | 55,306 | -0.10(-0.52%) |
Sep 06, 2012 | 19.90 | 19.97 | 19.33 | 19.62 | 77,412 | -0.03(-0.13%) |
Sep 05, 2012 | 19.39 | 19.77 | 19.23 | 19.64 | 64,196 | +0.38(+1.99%) |
Sep 04, 2012 | 19.77 | 19.97 | 19.18 | 19.26 | 106,598 | -0.38(-1.95%) |
Aug 31, 2012 | 19.64 | 19.69 | 19.36 | 19.64 | 27,532 | +0.18(+0.92%) |
Aug 30, 2012 | 19.56 | 19.62 | 19.26 | 19.46 | 51,561 | -0.15(-0.78%) |
Aug 29, 2012 | 19.67 | 19.82 | 19.51 | 19.62 | 58,334 | -0.15(-0.77%) |
Aug 27, 2012 | 19.72 | 19.95 | 19.46 | 19.77 | 43,570 | +0.10(+0.52%) |
Aug 24, 2012 | 19.26 | 19.67 | 19.16 | 19.67 | 70,772 | +0.03(+0.13%) |
Aug 23, 2012 | 19.67 | 19.77 | 19.51 | 19.64 | 35,802 | -0.13(-0.65%) |
Aug 22, 2012 | 19.77 | 19.95 | 19.49 | 19.77 | 51,957 | +0.03(+0.13%) |
Aug 21, 2012 | 19.90 | 20.05 | 19.69 | 19.74 | 69,338 | -0.10(-0.51%) |
Aug 20, 2012 | 19.90 | 20.10 | 19.82 | 19.84 | 54,320 | -0.05(-0.26%) |
Aug 17, 2012 | 20.15 | 20.15 | 19.72 | 19.90 | 52,819 | +0.03(+0.13%) |
Aug 16, 2012 | 20.41 | 20.41 | 19.74 | 19.87 | 85,012 | -0.38(-1.89%) |
Aug 15, 2012 | 20.33 | 20.41 | 20.03 | 20.25 | 83,853 | +0.23(+1.15%) |
Aug 14, 2012 | 19.62 | 20.23 | 19.44 | 20.02 | 117,722 | +0.51(+2.61%) |
Aug 13, 2012 | 19.54 | 19.64 | 19.41 | 19.51 | 62,419 | +0.03(+0.13%) |
Aug 10, 2012 | 19.51 | 19.67 | 19.41 | 19.49 | 65,923 | +0.00(+0.00%) |
Aug 09, 2012 | 19.67 | 19.69 | 19.41 | 19.49 | 70,217 | -0.18(-0.91%) |
Aug 08, 2012 | 19.64 | 19.87 | 19.64 | 19.67 | 48,858 | -0.13(-0.64%) |
Aug 07, 2012 | 19.87 | 19.87 | 19.62 | 19.79 | 75,653 | +0.03(+0.13%) |
Aug 06, 2012 | 19.31 | 19.95 | 19.31 | 19.77 | 93,620 | +0.51(+2.65%) |
Aug 03, 2012 | 19.67 | 19.72 | 19.26 | 19.26 | 143,845 | -0.17(-0.89%) |
Aug 02, 2012 | 19.90 | 19.93 | 19.36 | 19.43 | 155,687 | -0.42(-2.12%) |
Aug 01, 2012 | 19.80 | 20.05 | 19.53 | 19.85 | 94,856 | +0.25(+1.26%) |
Jul 31, 2012 | 20.17 | 20.18 | 19.53 | 19.60 | 138,707 | -0.42(-2.10%) |
Jul 30, 2012 | 20.17 | 20.42 | 20.00 | 20.02 | 134,830 | -0.07(-0.37%) |
Jul 27, 2012 | 20.05 | 20.30 | 19.90 | 20.10 | 94,643 | +0.17(+0.87%) |
Jul 26, 2012 | 19.93 | 20.17 | 19.55 | 19.93 | 104,374 | +0.47(+2.42%) |
Jul 25, 2012 | 19.33 | 19.70 | 19.06 | 19.46 | 68,387 | +0.40(+2.08%) |
Jul 24, 2012 | 19.80 | 19.93 | 19.01 | 19.06 | 98,426 | -0.67(-3.39%) |
Jul 23, 2012 | 19.73 | 20.12 | 19.31 | 19.73 | 55,740 | -0.07(-0.38%) |
Jul 20, 2012 | 19.90 | 20.15 | 19.78 | 19.80 | 80,424 | -0.20(-0.99%) |
Jul 19, 2012 | 19.97 | 20.17 | 19.80 | 20.00 | 47,423 | +0.04(+0.19%) |
Jul 18, 2012 | 19.80 | 20.05 | 19.58 | 19.96 | 56,423 | +0.11(+0.56%) |
Jul 17, 2012 | 19.31 | 20.00 | 19.31 | 19.85 | 76,051 | +0.52(+2.69%) |
Jul 16, 2012 | 19.18 | 19.53 | 18.99 | 19.33 | 49,223 | -0.02(-0.13%) |
Jul 13, 2012 | 19.23 | 19.53 | 19.06 | 19.36 | 49,790 | +0.21(+1.10%) |
Jul 12, 2012 | 19.01 | 19.43 | 18.81 | 19.15 | 49,217 | -0.16(-0.83%) |
Jul 11, 2012 | 19.11 | 19.55 | 18.98 | 19.31 | 30,028 | +0.19(+0.97%) |
Jul 10, 2012 | 19.55 | 19.75 | 19.06 | 19.12 | 30,544 | -0.41(-2.09%) |
Jul 09, 2012 | 19.33 | 19.55 | 19.31 | 19.53 | 30,836 | +0.17(+0.90%) |
Jul 06, 2012 | 19.26 | 19.36 | 18.96 | 19.36 | 28,317 | -0.02(-0.13%) |
Jul 05, 2012 | 19.08 | 19.46 | 18.96 | 19.38 | 29,262 | +0.15(+0.77%) |
Jul 03, 2012 | 19.08 | 19.36 | 19.01 | 19.23 | 35,868 | +0.17(+0.91%) |