Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.30 | 20.35 | 20.17 | 20.31 | 32,041 | -0.05(-0.25%) |
Sep 27, 2012 | 20.27 | 20.39 | 20.13 | 20.36 | 53,142 | +0.22(+1.08%) |
Sep 26, 2012 | 20.21 | 20.23 | 19.97 | 20.14 | 36,728 | -0.09(-0.45%) |
Sep 25, 2012 | 20.75 | 20.84 | 20.23 | 20.23 | 77,051 | -0.43(-2.10%) |
Sep 24, 2012 | 20.66 | 20.73 | 20.58 | 20.67 | 16,468 | -0.09(-0.44%) |
Sep 21, 2012 | 20.93 | 20.94 | 20.75 | 20.76 | 32,532 | -0.02(-0.08%) |
Sep 20, 2012 | 20.68 | 20.78 | 20.48 | 20.78 | 87,897 | -0.03(-0.16%) |
Sep 19, 2012 | 20.69 | 20.85 | 20.68 | 20.81 | 44,710 | +0.15(+0.73%) |
Sep 18, 2012 | 20.71 | 20.71 | 20.53 | 20.66 | 43,989 | -0.08(-0.40%) |
Sep 17, 2012 | 21.18 | 21.18 | 20.69 | 20.74 | 160,355 | -0.40(-1.89%) |
Sep 14, 2012 | 20.91 | 21.26 | 20.91 | 21.14 | 81,212 | +0.30(+1.44%) |
Sep 13, 2012 | 20.48 | 21.00 | 20.30 | 20.84 | 50,961 | +0.40(+1.96%) |
Sep 12, 2012 | 20.51 | 20.51 | 20.33 | 20.44 | 48,501 | -0.02(-0.08%) |
Sep 11, 2012 | 20.42 | 20.56 | 20.38 | 20.46 | 79,770 | +0.08(+0.41%) |
Sep 10, 2012 | 20.46 | 20.58 | 20.36 | 20.38 | 41,273 | -0.08(-0.41%) |
Sep 07, 2012 | 20.19 | 20.48 | 20.19 | 20.46 | 106,516 | +0.37(+1.83%) |
Sep 06, 2012 | 19.80 | 20.16 | 19.80 | 20.09 | 15,174 | +0.43(+2.21%) |
Sep 05, 2012 | 19.63 | 19.72 | 19.56 | 19.66 | 329,962 | +0.06(+0.31%) |
Sep 04, 2012 | 19.78 | 19.78 | 19.43 | 19.60 | 44,314 | -0.14(-0.73%) |
Aug 31, 2012 | 19.65 | 19.76 | 19.58 | 19.74 | 91,479 | +0.24(+1.24%) |
Aug 30, 2012 | 19.55 | 19.59 | 19.45 | 19.50 | 18,365 | -0.18(-0.93%) |
Aug 29, 2012 | 19.63 | 19.72 | 19.51 | 19.68 | 38,806 | +0.06(+0.30%) |
Aug 27, 2012 | 19.85 | 19.85 | 19.62 | 19.63 | 30,232 | -0.15(-0.76%) |
Aug 24, 2012 | 19.71 | 19.83 | 19.69 | 19.78 | 45,465 | +0.00(+0.00%) |
Aug 23, 2012 | 20.00 | 20.00 | 19.77 | 19.78 | 31,674 | -0.30(-1.50%) |
Aug 22, 2012 | 19.94 | 20.08 | 19.80 | 20.08 | 280,001 | +0.13(+0.67%) |
Aug 21, 2012 | 20.11 | 20.19 | 19.88 | 19.94 | 28,650 | -0.03(-0.17%) |
Aug 20, 2012 | 19.98 | 19.99 | 19.85 | 19.98 | 53,444 | -0.04(-0.21%) |
Aug 17, 2012 | 20.03 | 20.05 | 19.94 | 20.02 | 32,502 | +0.03(+0.17%) |
Aug 16, 2012 | 19.71 | 20.03 | 19.68 | 19.98 | 56,945 | +0.30(+1.53%) |
Aug 15, 2012 | 19.63 | 19.69 | 19.51 | 19.68 | 43,195 | +0.09(+0.47%) |
Aug 14, 2012 | 19.78 | 19.81 | 19.53 | 19.59 | 34,147 | -0.12(-0.59%) |
Aug 13, 2012 | 19.81 | 19.81 | 19.55 | 19.71 | 34,770 | -0.08(-0.42%) |
Aug 10, 2012 | 19.70 | 19.79 | 19.60 | 19.79 | 61,468 | +0.02(+0.08%) |
Aug 09, 2012 | 19.62 | 19.83 | 19.60 | 19.78 | 59,766 | +0.11(+0.55%) |
Aug 08, 2012 | 19.59 | 19.69 | 19.58 | 19.67 | 51,266 | +0.04(+0.21%) |
Aug 07, 2012 | 19.43 | 19.67 | 19.43 | 19.63 | 263,279 | +0.26(+1.33%) |
Aug 06, 2012 | 19.33 | 19.47 | 19.32 | 19.37 | 44,507 | +0.14(+0.75%) |
Aug 03, 2012 | 19.17 | 19.31 | 19.15 | 19.23 | 69,275 | +0.45(+2.40%) |
Aug 02, 2012 | 18.73 | 18.85 | 18.58 | 18.78 | 91,334 | -0.16(-0.84%) |
Aug 01, 2012 | 19.13 | 19.23 | 18.93 | 18.93 | 27,983 | -0.07(-0.35%) |
Jul 31, 2012 | 18.98 | 19.11 | 18.96 | 19.00 | 55,416 | -0.07(-0.35%) |
Jul 30, 2012 | 19.03 | 19.08 | 18.93 | 19.07 | 79,722 | +0.03(+0.18%) |
Jul 27, 2012 | 18.80 | 19.13 | 18.66 | 19.03 | 48,416 | +0.47(+2.51%) |
Jul 26, 2012 | 18.70 | 18.70 | 18.36 | 18.57 | 48,617 | +0.17(+0.91%) |
Jul 25, 2012 | 18.68 | 18.70 | 18.37 | 18.40 | 52,870 | -0.18(-0.99%) |
Jul 24, 2012 | 18.91 | 18.91 | 18.45 | 18.58 | 60,550 | -0.32(-1.68%) |
Jul 23, 2012 | 18.81 | 18.94 | 18.73 | 18.90 | 45,164 | -0.31(-1.61%) |
Jul 20, 2012 | 19.27 | 19.28 | 19.15 | 19.21 | 27,940 | -0.22(-1.12%) |
Jul 19, 2012 | 19.39 | 19.45 | 19.23 | 19.43 | 62,302 | +0.18(+0.91%) |
Jul 18, 2012 | 18.96 | 19.30 | 18.93 | 19.25 | 136,530 | +0.23(+1.23%) |
Jul 17, 2012 | 18.88 | 19.03 | 18.69 | 19.02 | 50,161 | +0.19(+1.02%) |
Jul 16, 2012 | 18.75 | 18.89 | 18.67 | 18.83 | 334,757 | -0.09(-0.48%) |
Jul 13, 2012 | 18.78 | 18.95 | 18.74 | 18.92 | 64,281 | +0.36(+1.93%) |
Jul 12, 2012 | 18.40 | 18.65 | 18.21 | 18.56 | 35,275 | -0.04(-0.22%) |
Jul 11, 2012 | 18.80 | 18.81 | 18.47 | 18.60 | 183,072 | -0.12(-0.62%) |
Jul 10, 2012 | 19.20 | 19.20 | 18.59 | 18.72 | 270,240 | -0.31(-1.62%) |
Jul 09, 2012 | 19.14 | 19.16 | 18.89 | 19.03 | 1,964,909 | -0.14(-0.74%) |
Jul 06, 2012 | 19.19 | 19.21 | 19.07 | 19.17 | 51,173 | -0.26(-1.33%) |
Jul 05, 2012 | 19.22 | 19.53 | 19.21 | 19.43 | 566,573 | +0.09(+0.47%) |
Jul 03, 2012 | 19.03 | 19.37 | 19.03 | 19.33 | 780,657 | +0.38(+1.98%) |