Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.69 | 25.46 | 24.69 | 25.41 | 2,837,455 | +1.00(+4.09%) |
Sep 27, 2012 | 24.04 | 24.43 | 24.02 | 24.41 | 1,282,449 | +0.45(+1.86%) |
Sep 26, 2012 | 24.07 | 24.11 | 23.74 | 23.96 | 1,580,888 | -0.42(-1.70%) |
Sep 25, 2012 | 24.96 | 25.00 | 24.34 | 24.38 | 1,584,292 | -0.79(-3.14%) |
Sep 24, 2012 | 24.91 | 25.38 | 24.91 | 25.17 | 1,469,161 | +0.08(+0.32%) |
Sep 21, 2012 | 25.11 | 25.38 | 25.04 | 25.09 | 1,897,269 | +0.70(+2.88%) |
Sep 20, 2012 | 24.37 | 24.53 | 24.22 | 24.39 | 1,781,933 | +0.10(+0.41%) |
Sep 19, 2012 | 24.48 | 24.52 | 24.18 | 24.29 | 1,168,471 | -0.16(-0.65%) |
Sep 18, 2012 | 24.75 | 24.86 | 24.14 | 24.45 | 1,769,563 | -0.29(-1.16%) |
Sep 17, 2012 | 25.27 | 25.45 | 24.56 | 24.74 | 1,880,877 | -0.41(-1.61%) |
Sep 14, 2012 | 24.69 | 25.38 | 24.58 | 25.14 | 2,471,607 | +1.43(+6.05%) |
Sep 13, 2012 | 23.24 | 23.84 | 22.86 | 23.71 | 1,687,476 | +0.26(+1.10%) |
Sep 12, 2012 | 23.36 | 23.77 | 23.34 | 23.45 | 2,469,754 | +1.05(+4.68%) |
Sep 11, 2012 | 22.28 | 22.56 | 22.17 | 22.40 | 1,136,225 | +0.56(+2.58%) |
Sep 10, 2012 | 22.20 | 22.28 | 21.84 | 21.84 | 1,008,811 | -0.37(-1.65%) |
Sep 07, 2012 | 21.16 | 22.41 | 21.66 | 22.20 | 1,641,826 | +1.04(+4.91%) |
Sep 06, 2012 | 20.72 | 21.35 | 20.72 | 21.16 | 2,043,128 | +0.66(+3.23%) |
Sep 05, 2012 | 20.33 | 20.55 | 20.12 | 20.50 | 827,755 | -0.16(-0.77%) |
Sep 04, 2012 | 20.98 | 21.01 | 20.52 | 20.66 | 771,094 | -0.24(-1.14%) |
Aug 31, 2012 | 20.87 | 21.03 | 20.70 | 20.90 | 1,174,899 | +0.13(+0.62%) |
Aug 30, 2012 | 20.75 | 20.89 | 20.61 | 20.77 | 956,742 | -0.11(-0.52%) |
Aug 29, 2012 | 20.73 | 20.99 | 20.70 | 20.88 | 1,152,802 | -0.32(-1.49%) |
Aug 27, 2012 | 21.49 | 21.53 | 21.17 | 21.19 | 1,157,062 | -0.58(-2.68%) |
Aug 24, 2012 | 21.72 | 22.01 | 21.67 | 21.78 | 1,819,739 | +0.16(+0.73%) |
Aug 23, 2012 | 21.69 | 21.88 | 21.53 | 21.62 | 1,497,154 | +0.00(+0.00%) |
Aug 22, 2012 | 21.85 | 21.94 | 21.44 | 21.62 | 2,064,254 | -0.19(-0.86%) |
Aug 21, 2012 | 21.77 | 21.97 | 21.71 | 21.81 | 1,414,551 | +0.30(+1.38%) |
Aug 20, 2012 | 21.41 | 21.57 | 21.27 | 21.51 | 770,142 | +0.10(+0.46%) |
Aug 17, 2012 | 21.14 | 21.56 | 21.14 | 21.41 | 1,234,114 | +0.48(+2.32%) |
Aug 16, 2012 | 20.79 | 21.12 | 20.65 | 20.93 | 1,548,781 | +0.40(+1.93%) |
Aug 15, 2012 | 20.76 | 20.76 | 20.39 | 20.53 | 1,091,982 | -0.19(-0.91%) |
Aug 14, 2012 | 20.95 | 21.05 | 20.67 | 20.72 | 989,585 | +0.13(+0.62%) |
Aug 13, 2012 | 20.54 | 20.73 | 20.50 | 20.59 | 764,130 | -0.23(-1.09%) |
Aug 10, 2012 | 20.78 | 20.91 | 20.37 | 20.82 | 1,885,911 | -0.30(-1.41%) |
Aug 09, 2012 | 21.58 | 21.66 | 20.95 | 21.11 | 2,161,644 | -0.78(-3.57%) |
Aug 08, 2012 | 21.70 | 22.06 | 21.67 | 21.90 | 1,041,024 | +0.17(+0.77%) |
Aug 07, 2012 | 21.43 | 21.87 | 21.43 | 21.73 | 1,075,544 | +0.75(+3.58%) |
Aug 06, 2012 | 20.72 | 21.11 | 20.62 | 20.98 | 1,398,828 | +0.54(+2.66%) |
Aug 03, 2012 | 19.89 | 20.56 | 19.89 | 20.43 | 1,779,649 | +0.76(+3.87%) |
Aug 02, 2012 | 19.78 | 19.92 | 19.54 | 19.67 | 2,186,135 | -0.46(-2.26%) |
Aug 01, 2012 | 20.28 | 20.33 | 20.11 | 20.13 | 956,069 | +0.14(+0.69%) |
Jul 31, 2012 | 20.01 | 20.33 | 19.96 | 19.99 | 869,289 | -0.03(-0.15%) |
Jul 30, 2012 | 19.93 | 20.05 | 19.85 | 20.02 | 1,058,838 | +0.29(+1.45%) |
Jul 27, 2012 | 19.02 | 19.81 | 19.02 | 19.73 | 1,266,876 | +0.92(+4.89%) |
Jul 26, 2012 | 18.68 | 18.93 | 18.64 | 18.81 | 2,008,926 | +0.07(+0.37%) |
Jul 25, 2012 | 18.90 | 18.99 | 18.63 | 18.74 | 1,238,912 | -0.23(-1.20%) |
Jul 24, 2012 | 19.13 | 19.14 | 18.82 | 18.97 | 835,650 | -0.15(-0.78%) |
Jul 23, 2012 | 19.20 | 19.22 | 18.94 | 19.12 | 1,331,216 | -0.82(-4.12%) |
Jul 20, 2012 | 20.03 | 20.28 | 19.88 | 19.94 | 922,011 | -0.26(-1.27%) |
Jul 19, 2012 | 20.33 | 20.41 | 20.11 | 20.19 | 1,197,216 | +0.00(+0.00%) |
Jul 18, 2012 | 19.87 | 20.37 | 19.80 | 20.19 | 1,869,828 | +0.08(+0.39%) |
Jul 17, 2012 | 20.20 | 20.27 | 19.77 | 20.12 | 2,229,382 | -0.36(-1.74%) |
Jul 16, 2012 | 20.42 | 20.60 | 20.21 | 20.47 | 1,414,779 | -0.38(-1.84%) |
Jul 13, 2012 | 20.65 | 20.95 | 20.65 | 20.86 | 1,480,026 | +0.33(+1.61%) |
Jul 12, 2012 | 20.61 | 20.66 | 20.12 | 20.53 | 1,905,292 | -0.59(-2.81%) |
Jul 11, 2012 | 21.40 | 21.42 | 20.95 | 21.12 | 1,063,307 | -0.36(-1.68%) |
Jul 10, 2012 | 21.73 | 21.88 | 21.34 | 21.48 | 1,178,816 | +0.19(+0.91%) |
Jul 09, 2012 | 21.19 | 21.44 | 21.01 | 21.28 | 1,040,240 | +0.23(+1.11%) |
Jul 06, 2012 | 21.25 | 21.25 | 20.98 | 21.05 | 1,037,743 | -0.55(-2.57%) |
Jul 05, 2012 | 21.50 | 21.74 | 21.26 | 21.61 | 1,320,064 | -0.20(-0.94%) |
Jul 03, 2012 | 21.40 | 21.84 | 21.37 | 21.81 | 1,236,213 | +0.44(+2.05%) |