Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.04 | 22.46 | 21.64 | 22.04 | 436,974 | -0.15(-0.66%) |
Sep 27, 2012 | 21.80 | 22.30 | 21.80 | 22.18 | 199,257 | +0.43(+1.99%) |
Sep 26, 2012 | 21.87 | 21.91 | 21.54 | 21.75 | 301,306 | -0.11(-0.51%) |
Sep 25, 2012 | 22.13 | 22.24 | 21.68 | 21.86 | 434,711 | -0.15(-0.67%) |
Sep 24, 2012 | 22.21 | 22.24 | 21.79 | 22.01 | 230,152 | -0.35(-1.59%) |
Sep 21, 2012 | 22.68 | 22.68 | 22.18 | 22.36 | 493,640 | +0.05(+0.23%) |
Sep 20, 2012 | 22.59 | 22.65 | 22.24 | 22.31 | 196,191 | -0.35(-1.53%) |
Sep 19, 2012 | 23.43 | 23.53 | 22.42 | 22.66 | 453,104 | -0.93(-3.96%) |
Sep 18, 2012 | 23.86 | 23.89 | 23.49 | 23.59 | 282,056 | -0.23(-0.98%) |
Sep 17, 2012 | 24.05 | 24.08 | 23.75 | 23.83 | 192,696 | -0.41(-1.71%) |
Sep 14, 2012 | 24.11 | 24.47 | 23.95 | 24.24 | 264,687 | +0.16(+0.65%) |
Sep 13, 2012 | 23.98 | 24.41 | 23.63 | 24.08 | 228,642 | +0.10(+0.40%) |
Sep 12, 2012 | 23.90 | 24.16 | 23.81 | 23.99 | 136,560 | +0.08(+0.33%) |
Sep 11, 2012 | 23.80 | 24.06 | 23.72 | 23.91 | 163,807 | +0.14(+0.60%) |
Sep 10, 2012 | 23.93 | 24.14 | 23.71 | 23.77 | 179,109 | -0.23(-0.95%) |
Sep 07, 2012 | 24.09 | 24.13 | 23.70 | 24.00 | 217,310 | -0.15(-0.61%) |
Sep 06, 2012 | 23.47 | 24.36 | 23.38 | 24.14 | 330,749 | +0.86(+3.67%) |
Sep 05, 2012 | 23.60 | 23.65 | 22.84 | 23.29 | 266,273 | -0.22(-0.96%) |
Sep 04, 2012 | 23.13 | 23.59 | 22.82 | 23.51 | 264,562 | +0.08(+0.33%) |
Aug 31, 2012 | 23.25 | 23.56 | 23.19 | 23.44 | 170,382 | +0.29(+1.23%) |
Aug 30, 2012 | 23.33 | 23.38 | 23.15 | 23.15 | 135,926 | -0.34(-1.44%) |
Aug 29, 2012 | 23.52 | 23.73 | 23.43 | 23.49 | 167,697 | +0.21(+0.89%) |
Aug 27, 2012 | 23.21 | 23.44 | 22.64 | 23.28 | 240,244 | +0.27(+1.16%) |
Aug 24, 2012 | 22.76 | 23.06 | 22.64 | 23.01 | 293,700 | +0.06(+0.26%) |
Aug 23, 2012 | 23.06 | 23.22 | 22.77 | 22.95 | 208,772 | -0.20(-0.85%) |
Aug 22, 2012 | 23.14 | 23.28 | 22.93 | 23.15 | 278,266 | -0.11(-0.48%) |
Aug 21, 2012 | 23.51 | 23.68 | 23.16 | 23.26 | 248,320 | -0.15(-0.62%) |
Aug 20, 2012 | 23.59 | 23.70 | 23.27 | 23.41 | 292,373 | -0.34(-1.45%) |
Aug 17, 2012 | 23.60 | 23.81 | 23.57 | 23.75 | 251,208 | +0.06(+0.25%) |
Aug 16, 2012 | 23.02 | 23.99 | 22.55 | 23.69 | 377,660 | +0.71(+3.10%) |
Aug 15, 2012 | 22.45 | 23.01 | 22.45 | 22.98 | 240,579 | +0.44(+1.94%) |
Aug 14, 2012 | 23.23 | 23.40 | 22.44 | 22.54 | 309,124 | -0.61(-2.64%) |
Aug 13, 2012 | 23.13 | 23.35 | 22.63 | 23.15 | 197,494 | -0.05(-0.22%) |
Aug 10, 2012 | 23.16 | 23.44 | 22.87 | 23.20 | 169,888 | +0.06(+0.26%) |
Aug 09, 2012 | 23.52 | 23.64 | 23.10 | 23.14 | 258,548 | -0.36(-1.54%) |
Aug 08, 2012 | 23.30 | 23.69 | 23.27 | 23.50 | 326,008 | +0.06(+0.26%) |
Aug 07, 2012 | 23.10 | 23.55 | 22.81 | 23.44 | 205,248 | +0.57(+2.48%) |
Aug 06, 2012 | 22.65 | 23.06 | 22.49 | 22.88 | 202,989 | +0.23(+1.02%) |
Aug 03, 2012 | 22.35 | 22.76 | 22.08 | 22.64 | 229,827 | +0.58(+2.65%) |
Aug 02, 2012 | 22.03 | 22.48 | 21.70 | 22.06 | 181,678 | -0.12(-0.54%) |
Aug 01, 2012 | 22.74 | 22.99 | 22.18 | 22.18 | 229,840 | -0.51(-2.24%) |
Jul 31, 2012 | 22.75 | 23.18 | 22.48 | 22.69 | 364,541 | +0.06(+0.27%) |
Jul 30, 2012 | 22.73 | 23.05 | 22.46 | 22.63 | 202,145 | -0.12(-0.53%) |
Jul 27, 2012 | 22.52 | 22.84 | 22.21 | 22.75 | 305,142 | +0.21(+0.91%) |
Jul 26, 2012 | 20.84 | 23.57 | 20.78 | 22.54 | 574,177 | -0.08(-0.34%) |
Jul 25, 2012 | 22.13 | 22.65 | 21.94 | 22.62 | 319,498 | +0.72(+3.30%) |
Jul 24, 2012 | 22.28 | 22.30 | 21.74 | 21.90 | 238,706 | -0.40(-1.77%) |
Jul 23, 2012 | 22.16 | 22.44 | 21.80 | 22.29 | 131,527 | -0.33(-1.44%) |
Jul 20, 2012 | 22.78 | 22.95 | 22.47 | 22.62 | 187,929 | -0.41(-1.79%) |
Jul 19, 2012 | 23.21 | 23.21 | 22.70 | 23.03 | 170,652 | -0.04(-0.19%) |
Jul 18, 2012 | 22.49 | 23.31 | 22.40 | 23.07 | 182,868 | +0.48(+2.13%) |
Jul 17, 2012 | 22.86 | 22.94 | 22.37 | 22.59 | 158,370 | -0.21(-0.90%) |
Jul 16, 2012 | 23.00 | 23.21 | 22.70 | 22.80 | 153,797 | -0.27(-1.15%) |
Jul 13, 2012 | 22.79 | 23.82 | 22.79 | 23.07 | 215,976 | +0.30(+1.32%) |
Jul 12, 2012 | 23.18 | 23.20 | 22.64 | 22.76 | 649,363 | -0.58(-2.50%) |
Jul 11, 2012 | 23.61 | 23.78 | 23.32 | 23.35 | 537,163 | -0.18(-0.77%) |
Jul 10, 2012 | 23.86 | 24.05 | 23.33 | 23.53 | 604,195 | -0.33(-1.37%) |
Jul 09, 2012 | 24.52 | 24.59 | 23.81 | 23.86 | 359,370 | -0.82(-3.34%) |
Jul 06, 2012 | 24.92 | 24.92 | 24.67 | 24.68 | 250,111 | -0.54(-2.15%) |
Jul 05, 2012 | 25.11 | 25.57 | 24.82 | 25.22 | 212,715 | -0.07(-0.27%) |
Jul 03, 2012 | 24.88 | 25.35 | 24.61 | 25.29 | 122,949 | +0.43(+1.73%) |