Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.56 | 20.67 | 20.43 | 20.45 | 356,901 | -0.29(-1.38%) |
Sep 27, 2012 | 20.60 | 20.75 | 20.49 | 20.74 | 331,279 | +0.30(+1.46%) |
Sep 26, 2012 | 20.70 | 20.74 | 20.42 | 20.44 | 503,586 | -0.26(-1.24%) |
Sep 25, 2012 | 21.51 | 21.64 | 20.68 | 20.69 | 423,442 | -0.66(-3.08%) |
Sep 24, 2012 | 20.96 | 21.45 | 20.96 | 21.35 | 434,620 | +0.23(+1.09%) |
Sep 21, 2012 | 21.36 | 21.38 | 21.04 | 21.12 | 1,199,382 | +0.02(+0.12%) |
Sep 20, 2012 | 21.19 | 21.26 | 20.87 | 21.09 | 340,449 | -0.31(-1.45%) |
Sep 19, 2012 | 21.64 | 21.68 | 21.40 | 21.40 | 303,951 | -0.17(-0.79%) |
Sep 18, 2012 | 21.70 | 21.71 | 21.47 | 21.57 | 292,019 | -0.13(-0.59%) |
Sep 17, 2012 | 21.91 | 22.09 | 21.55 | 21.70 | 435,559 | -0.39(-1.76%) |
Sep 14, 2012 | 21.74 | 22.18 | 21.73 | 22.09 | 439,403 | +0.36(+1.65%) |
Sep 13, 2012 | 21.34 | 21.86 | 21.14 | 21.73 | 420,948 | +0.40(+1.85%) |
Sep 12, 2012 | 21.09 | 21.53 | 21.09 | 21.34 | 351,722 | +0.13(+0.60%) |
Sep 11, 2012 | 20.83 | 21.27 | 20.76 | 21.21 | 396,663 | +0.45(+2.17%) |
Sep 10, 2012 | 20.95 | 21.05 | 20.70 | 20.76 | 403,674 | -0.28(-1.33%) |
Sep 07, 2012 | 20.98 | 21.12 | 20.91 | 21.04 | 314,838 | +0.19(+0.93%) |
Sep 06, 2012 | 20.30 | 20.86 | 20.21 | 20.84 | 581,103 | +0.74(+3.66%) |
Sep 05, 2012 | 20.18 | 20.30 | 20.06 | 20.11 | 397,337 | -0.13(-0.63%) |
Sep 04, 2012 | 19.93 | 20.32 | 19.81 | 20.24 | 616,681 | +0.35(+1.74%) |
Aug 31, 2012 | 20.17 | 20.21 | 19.83 | 19.89 | 402,268 | -0.04(-0.21%) |
Aug 30, 2012 | 20.11 | 20.14 | 19.83 | 19.93 | 358,510 | -0.24(-1.18%) |
Aug 29, 2012 | 19.90 | 20.22 | 19.88 | 20.17 | 533,174 | +0.53(+2.70%) |
Aug 27, 2012 | 19.96 | 19.96 | 19.58 | 19.64 | 332,600 | -0.21(-1.04%) |
Aug 24, 2012 | 19.58 | 19.96 | 19.58 | 19.85 | 338,425 | +0.16(+0.80%) |
Aug 23, 2012 | 19.84 | 19.87 | 19.57 | 19.69 | 468,508 | -0.16(-0.83%) |
Aug 22, 2012 | 19.86 | 19.97 | 19.71 | 19.85 | 527,461 | -0.02(-0.12%) |
Aug 21, 2012 | 19.24 | 20.03 | 19.21 | 19.88 | 1,154,550 | +0.69(+3.62%) |
Aug 20, 2012 | 18.97 | 19.21 | 18.81 | 19.18 | 448,741 | +0.12(+0.64%) |
Aug 17, 2012 | 18.92 | 19.09 | 18.85 | 19.06 | 329,297 | +0.09(+0.48%) |
Aug 16, 2012 | 18.61 | 19.02 | 18.47 | 18.97 | 507,480 | +0.32(+1.73%) |
Aug 15, 2012 | 18.36 | 18.74 | 18.35 | 18.65 | 563,961 | +0.31(+1.69%) |
Aug 14, 2012 | 18.38 | 18.50 | 18.23 | 18.34 | 573,037 | +0.03(+0.17%) |
Aug 13, 2012 | 18.41 | 18.45 | 18.15 | 18.31 | 569,279 | -0.10(-0.53%) |
Aug 10, 2012 | 18.59 | 18.76 | 18.15 | 18.40 | 610,183 | -0.28(-1.50%) |
Aug 09, 2012 | 17.74 | 18.78 | 17.65 | 18.68 | 1,175,890 | +0.17(+0.92%) |
Aug 08, 2012 | 18.43 | 18.68 | 18.39 | 18.51 | 493,813 | +0.01(+0.07%) |
Aug 07, 2012 | 18.54 | 18.95 | 18.42 | 18.50 | 748,780 | +0.08(+0.43%) |
Aug 06, 2012 | 18.38 | 18.71 | 18.35 | 18.42 | 324,401 | +0.04(+0.20%) |
Aug 03, 2012 | 17.77 | 18.55 | 17.64 | 18.39 | 736,836 | +0.84(+4.79%) |
Aug 02, 2012 | 17.66 | 17.88 | 17.42 | 17.55 | 589,549 | -0.37(-2.04%) |
Aug 01, 2012 | 18.37 | 18.47 | 17.87 | 17.91 | 994,388 | -0.41(-2.23%) |
Jul 31, 2012 | 18.35 | 18.63 | 18.31 | 18.32 | 399,141 | -0.15(-0.79%) |
Jul 30, 2012 | 18.34 | 18.59 | 18.34 | 18.46 | 243,981 | +0.12(+0.63%) |
Jul 27, 2012 | 17.60 | 18.40 | 17.49 | 18.35 | 456,401 | +0.87(+4.98%) |
Jul 26, 2012 | 17.86 | 17.94 | 17.32 | 17.48 | 331,995 | -0.02(-0.10%) |
Jul 25, 2012 | 17.52 | 17.56 | 17.30 | 17.50 | 264,889 | +0.17(+0.98%) |
Jul 24, 2012 | 17.84 | 17.85 | 17.10 | 17.33 | 377,619 | -0.43(-2.43%) |
Jul 23, 2012 | 18.00 | 18.00 | 17.58 | 17.76 | 246,551 | -0.68(-3.66%) |
Jul 20, 2012 | 18.34 | 18.54 | 18.21 | 18.43 | 636,877 | -0.10(-0.53%) |
Jul 19, 2012 | 18.80 | 18.80 | 18.40 | 18.53 | 277,604 | -0.26(-1.39%) |
Jul 18, 2012 | 18.81 | 19.07 | 18.67 | 18.79 | 288,672 | -0.09(-0.48%) |
Jul 17, 2012 | 19.00 | 19.01 | 18.45 | 18.89 | 345,709 | +0.10(+0.52%) |
Jul 16, 2012 | 18.84 | 18.96 | 18.61 | 18.79 | 354,966 | -0.17(-0.90%) |
Jul 13, 2012 | 18.39 | 18.98 | 18.39 | 18.96 | 329,460 | +0.61(+3.32%) |
Jul 12, 2012 | 18.33 | 18.49 | 18.18 | 18.35 | 281,307 | -0.17(-0.92%) |
Jul 11, 2012 | 18.20 | 18.57 | 18.17 | 18.52 | 301,473 | +0.38(+2.11%) |
Jul 10, 2012 | 18.71 | 18.77 | 18.05 | 18.14 | 278,974 | -0.46(-2.46%) |
Jul 09, 2012 | 18.66 | 18.66 | 18.03 | 18.59 | 624,557 | -0.16(-0.88%) |
Jul 06, 2012 | 18.82 | 19.01 | 18.64 | 18.76 | 323,141 | -0.34(-1.78%) |
Jul 05, 2012 | 19.32 | 19.44 | 19.06 | 19.10 | 263,207 | -0.30(-1.57%) |
Jul 03, 2012 | 19.04 | 19.42 | 19.02 | 19.40 | 191,858 | +0.30(+1.56%) |