Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.14 | 23.14 | 22.50 | 22.61 | 16,072 | -0.62(-2.67%) |
Sep 27, 2012 | 22.90 | 23.23 | 22.79 | 23.23 | 3,480 | +0.28(+1.22%) |
Sep 26, 2012 | 22.76 | 23.11 | 22.64 | 22.95 | 2,663 | -0.40(-1.71%) |
Sep 25, 2012 | 23.55 | 23.55 | 23.35 | 23.35 | 3,016 | -0.66(-2.75%) |
Sep 24, 2012 | 23.76 | 24.23 | 23.76 | 24.01 | 7,979 | -0.05(-0.21%) |
Sep 21, 2012 | 24.05 | 24.15 | 24.05 | 24.06 | 3,890 | +0.50(+2.12%) |
Sep 20, 2012 | 23.59 | 23.85 | 23.55 | 23.56 | 8,188 | -0.49(-2.04%) |
Sep 19, 2012 | 24.23 | 24.23 | 23.70 | 24.05 | 33,830 | -0.05(-0.21%) |
Sep 18, 2012 | 24.14 | 24.14 | 23.98 | 24.10 | 581 | -0.60(-2.43%) |
Sep 17, 2012 | 24.47 | 24.80 | 24.47 | 24.70 | 16,219 | +0.25(+1.02%) |
Sep 14, 2012 | 23.98 | 24.65 | 23.99 | 24.45 | 36,954 | +0.46(+1.92%) |
Sep 13, 2012 | 23.20 | 23.99 | 23.14 | 23.99 | 59,969 | +0.94(+4.08%) |
Sep 12, 2012 | 22.97 | 23.20 | 22.97 | 23.05 | 6,052 | -0.03(-0.13%) |
Sep 11, 2012 | 22.80 | 23.15 | 22.80 | 23.08 | 48,436 | +0.18(+0.79%) |
Sep 10, 2012 | 22.69 | 22.90 | 22.69 | 22.90 | 17,006 | +0.21(+0.93%) |
Sep 07, 2012 | 22.64 | 22.90 | 22.64 | 22.69 | 9,997 | +0.18(+0.80%) |
Sep 06, 2012 | 22.00 | 22.60 | 22.00 | 22.51 | 12,938 | +0.51(+2.32%) |
Sep 05, 2012 | 21.63 | 22.00 | 21.63 | 22.00 | 1,089 | +0.30(+1.38%) |
Sep 04, 2012 | 21.65 | 21.70 | 21.59 | 21.70 | 5,550 | -0.22(-1.00%) |
Aug 31, 2012 | 22.14 | 22.16 | 21.92 | 21.92 | 5,400 | -0.19(-0.86%) |
Aug 30, 2012 | 22.21 | 22.36 | 22.06 | 22.11 | 1,382 | -0.04(-0.18%) |
Aug 29, 2012 | 22.15 | 22.24 | 22.14 | 22.15 | 7,030 | -0.04(-0.18%) |
Aug 27, 2012 | 22.19 | 22.57 | 22.19 | 22.19 | 5,355 | -0.05(-0.22%) |
Aug 24, 2012 | 22.25 | 22.50 | 22.14 | 22.24 | 3,404 | +0.04(+0.18%) |
Aug 23, 2012 | 22.01 | 22.20 | 22.00 | 22.20 | 3,977 | -0.18(-0.82%) |
Aug 22, 2012 | 22.40 | 22.48 | 22.25 | 22.38 | 2,689 | -0.28(-1.22%) |
Aug 21, 2012 | 22.25 | 22.70 | 22.23 | 22.66 | 18,446 | +0.65(+2.95%) |
Aug 20, 2012 | 22.00 | 22.01 | 21.85 | 22.01 | 22,892 | -0.34(-1.52%) |
Aug 17, 2012 | 22.26 | 22.40 | 22.16 | 22.35 | 22,518 | +0.19(+0.86%) |
Aug 16, 2012 | 22.13 | 22.47 | 22.09 | 22.16 | 13,422 | -0.04(-0.18%) |
Aug 15, 2012 | 22.77 | 22.77 | 22.20 | 22.20 | 23,527 | -0.40(-1.77%) |
Aug 14, 2012 | 21.54 | 22.99 | 21.30 | 22.60 | 106,600 | +1.60(+7.62%) |
Aug 13, 2012 | 21.14 | 21.14 | 20.80 | 21.00 | 12,290 | +0.35(+1.69%) |
Aug 11, 2012 | 21.15 | 21.15 | 20.50 | 20.65 | 198,840 | +0.00(+0.00%) |
Aug 10, 2012 | 21.15 | 21.15 | 20.50 | 20.65 | 198,840 | -0.80(-3.73%) |
Aug 09, 2012 | 21.49 | 21.52 | 21.20 | 21.45 | 78,365 | +0.35(+1.66%) |
Aug 08, 2012 | 20.88 | 21.32 | 20.68 | 21.10 | 235,162 | +1.88(+9.78%) |
Aug 07, 2012 | 18.98 | 19.65 | 18.65 | 19.22 | 322,103 | -3.18(-14.20%) |
Aug 06, 2012 | 25.00 | 25.00 | 19.00 | 22.40 | 548,271 | -2.20(-8.94%) |
Aug 03, 2012 | 24.10 | 24.84 | 24.10 | 24.60 | 9,877 | +1.12(+4.77%) |
Aug 02, 2012 | 23.27 | 23.48 | 23.25 | 23.48 | 14,792 | -0.02(-0.09%) |
Aug 01, 2012 | 24.25 | 24.25 | 23.50 | 23.50 | 3,098 | +0.66(+2.89%) |
Jul 31, 2012 | 22.84 | 22.84 | 22.84 | 22.84 | 530 | -0.50(-2.14%) |
Jul 27, 2012 | 23.34 | 23.34 | 23.34 | 0 | +0.18(+0.78%) | |
Jul 26, 2012 | 23.45 | 23.45 | 22.88 | 23.16 | 4,729 | +1.00(+4.51%) |
Jul 25, 2012 | 22.26 | 22.26 | 22.16 | 22.16 | 200 | -0.14(-0.63%) |
Jul 24, 2012 | 22.31 | 22.31 | 22.04 | 22.30 | 51,043 | -0.17(-0.76%) |
Jul 23, 2012 | 22.39 | 22.49 | 22.39 | 22.47 | 1,136 | -0.97(-4.14%) |
Jul 20, 2012 | 23.49 | 23.49 | 23.20 | 23.44 | 3,623 | -0.21(-0.89%) |
Jul 19, 2012 | 23.54 | 23.72 | 23.54 | 23.65 | 1,655 | +0.52(+2.25%) |
Jul 18, 2012 | 22.91 | 23.13 | 22.91 | 23.13 | 300 | +0.30(+1.31%) |
Jul 17, 2012 | 22.76 | 22.84 | 22.50 | 22.83 | 3,677 | -0.12(-0.52%) |
Jul 16, 2012 | 22.95 | 22.95 | 22.95 | 22.95 | 156 | +0.19(+0.83%) |
Jul 14, 2012 | 22.83 | 22.84 | 22.76 | 22.76 | 1,035 | +0.00(+0.00%) |
Jul 13, 2012 | 22.83 | 22.84 | 22.76 | 22.76 | 1,035 | +0.68(+3.08%) |
Jul 12, 2012 | 22.08 | 22.08 | 22.08 | 22.08 | 650 | -0.41(-1.82%) |
Jul 10, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.24(+1.08%) |
Jul 09, 2012 | 22.20 | 22.25 | 22.20 | 22.25 | 1,161 | +0.11(+0.50%) |
Jul 06, 2012 | 22.23 | 22.24 | 21.98 | 22.14 | 4,621 | -0.23(-1.03%) |
Jul 05, 2012 | 22.45 | 22.45 | 22.20 | 22.37 | 2,101 | -0.38(-1.67%) |
Jul 03, 2012 | 22.75 | 22.75 | 22.75 | 22.75 | 191 | +0.40(+1.79%) |