Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.91 | 20.14 | 19.79 | 19.91 | 970,605 | -0.10(-0.50%) |
Sep 27, 2012 | 20.48 | 20.48 | 19.69 | 20.01 | 1,479,547 | +0.80(+4.16%) |
Sep 26, 2012 | 19.43 | 19.49 | 18.85 | 19.21 | 922,621 | -0.31(-1.59%) |
Sep 25, 2012 | 19.84 | 20.02 | 19.43 | 19.52 | 707,386 | -0.37(-1.86%) |
Sep 24, 2012 | 20.40 | 20.50 | 19.75 | 19.89 | 1,089,236 | -0.63(-3.07%) |
Sep 21, 2012 | 20.75 | 20.83 | 20.45 | 20.52 | 530,364 | -0.17(-0.82%) |
Sep 20, 2012 | 20.80 | 20.86 | 20.48 | 20.69 | 845,840 | -0.13(-0.62%) |
Sep 19, 2012 | 20.10 | 20.95 | 20.07 | 20.82 | 1,733,377 | +0.83(+4.15%) |
Sep 18, 2012 | 19.96 | 20.04 | 19.78 | 19.99 | 850,007 | +0.03(+0.15%) |
Sep 17, 2012 | 19.86 | 19.98 | 19.61 | 19.96 | 706,269 | +0.02(+0.10%) |
Sep 14, 2012 | 20.41 | 20.80 | 19.81 | 19.94 | 1,606,608 | -0.47(-2.30%) |
Sep 13, 2012 | 19.66 | 20.43 | 19.48 | 20.41 | 953,663 | +0.71(+3.60%) |
Sep 12, 2012 | 19.82 | 19.98 | 19.28 | 19.70 | 1,062,458 | -0.15(-0.76%) |
Sep 11, 2012 | 19.98 | 20.12 | 19.72 | 19.85 | 687,165 | -0.06(-0.30%) |
Sep 10, 2012 | 20.28 | 20.44 | 19.90 | 19.91 | 501,317 | -0.38(-1.87%) |
Sep 07, 2012 | 19.83 | 20.36 | 19.83 | 20.29 | 922,886 | +0.48(+2.42%) |
Sep 06, 2012 | 19.67 | 20.00 | 19.67 | 19.81 | 761,999 | +0.23(+1.17%) |
Sep 05, 2012 | 20.12 | 20.20 | 19.58 | 19.58 | 1,380,904 | -0.61(-3.02%) |
Sep 04, 2012 | 20.20 | 20.25 | 20.00 | 20.19 | 1,211,910 | -0.02(-0.10%) |
Aug 31, 2012 | 20.64 | 20.64 | 20.17 | 20.21 | 804,339 | -0.24(-1.17%) |
Aug 30, 2012 | 20.49 | 20.58 | 20.25 | 20.45 | 489,994 | -0.20(-0.97%) |
Aug 29, 2012 | 20.85 | 20.91 | 20.28 | 20.65 | 871,187 | +0.24(+1.18%) |
Aug 27, 2012 | 20.86 | 20.86 | 20.33 | 20.41 | 1,004,022 | -0.35(-1.69%) |
Aug 24, 2012 | 20.80 | 20.96 | 20.63 | 20.76 | 659,711 | -0.06(-0.29%) |
Aug 23, 2012 | 21.11 | 21.30 | 20.71 | 20.82 | 1,387,208 | -0.26(-1.23%) |
Aug 22, 2012 | 21.43 | 21.52 | 20.91 | 21.08 | 832,513 | -0.44(-2.04%) |
Aug 21, 2012 | 21.45 | 21.99 | 21.40 | 21.52 | 801,437 | +0.16(+0.75%) |
Aug 20, 2012 | 21.67 | 21.72 | 21.10 | 21.36 | 763,362 | -0.31(-1.43%) |
Aug 17, 2012 | 21.16 | 21.84 | 21.08 | 21.67 | 936,310 | +0.60(+2.85%) |
Aug 16, 2012 | 21.21 | 21.38 | 20.99 | 21.07 | 1,271,064 | -0.18(-0.85%) |
Aug 15, 2012 | 20.81 | 21.27 | 20.75 | 21.25 | 773,825 | +0.37(+1.77%) |
Aug 14, 2012 | 20.86 | 21.06 | 20.60 | 20.88 | 1,503,136 | +0.06(+0.29%) |
Aug 13, 2012 | 21.04 | 21.18 | 20.26 | 20.82 | 1,347,940 | -0.26(-1.23%) |
Aug 10, 2012 | 21.25 | 21.65 | 21.00 | 21.08 | 804,678 | -0.22(-1.03%) |
Aug 09, 2012 | 21.57 | 21.73 | 21.18 | 21.30 | 688,367 | -0.37(-1.71%) |
Aug 08, 2012 | 21.75 | 22.04 | 21.60 | 21.67 | 735,298 | -0.11(-0.51%) |
Aug 07, 2012 | 21.46 | 21.92 | 21.31 | 21.78 | 1,294,843 | +0.51(+2.40%) |
Aug 06, 2012 | 22.07 | 22.12 | 21.11 | 21.27 | 1,388,557 | -0.72(-3.27%) |
Aug 03, 2012 | 21.87 | 22.30 | 21.64 | 21.99 | 678,212 | +0.50(+2.33%) |
Aug 02, 2012 | 22.00 | 22.32 | 21.33 | 21.49 | 1,054,555 | -0.53(-2.41%) |
Aug 01, 2012 | 22.08 | 22.26 | 21.68 | 22.02 | 907,318 | -0.14(-0.63%) |
Jul 31, 2012 | 22.14 | 22.49 | 21.93 | 22.16 | 948,278 | -0.12(-0.54%) |
Jul 30, 2012 | 22.65 | 22.93 | 22.02 | 22.28 | 1,221,477 | -0.48(-2.11%) |
Jul 27, 2012 | 22.20 | 22.93 | 22.02 | 22.76 | 1,463,331 | +0.30(+1.34%) |
Jul 26, 2012 | 23.92 | 23.95 | 22.05 | 22.46 | 3,296,467 | -1.08(-4.59%) |
Jul 25, 2012 | 23.22 | 23.77 | 22.89 | 23.54 | 1,127,706 | +0.49(+2.13%) |
Jul 24, 2012 | 23.47 | 23.92 | 22.80 | 23.05 | 1,059,923 | -0.34(-1.45%) |
Jul 23, 2012 | 23.71 | 24.01 | 22.55 | 23.39 | 1,879,566 | -0.63(-2.62%) |
Jul 20, 2012 | 23.88 | 24.65 | 23.06 | 24.02 | 2,412,778 | -0.40(-1.64%) |
Jul 19, 2012 | 24.79 | 24.96 | 24.35 | 24.42 | 1,372,398 | -0.28(-1.13%) |
Jul 18, 2012 | 25.34 | 25.43 | 24.47 | 24.70 | 1,713,811 | -0.64(-2.53%) |
Jul 17, 2012 | 24.29 | 25.99 | 24.29 | 25.34 | 3,690,458 | +1.22(+5.06%) |
Jul 16, 2012 | 22.84 | 24.50 | 22.70 | 24.12 | 2,354,539 | +1.32(+5.79%) |
Jul 13, 2012 | 22.67 | 23.01 | 22.47 | 22.80 | 1,238,417 | +0.22(+0.97%) |
Jul 12, 2012 | 22.76 | 22.90 | 22.33 | 22.58 | 1,136,995 | -0.32(-1.40%) |
Jul 11, 2012 | 23.13 | 23.36 | 22.69 | 22.90 | 440,888 | -0.19(-0.82%) |
Jul 10, 2012 | 23.21 | 23.26 | 22.67 | 23.09 | 843,107 | +0.04(+0.17%) |
Jul 09, 2012 | 23.27 | 23.55 | 22.93 | 23.05 | 928,512 | -0.30(-1.28%) |
Jul 06, 2012 | 23.77 | 24.02 | 23.21 | 23.35 | 726,447 | -0.66(-2.75%) |
Jul 05, 2012 | 24.38 | 24.73 | 23.80 | 24.01 | 764,995 | -0.26(-1.07%) |
Jul 03, 2012 | 23.90 | 24.63 | 23.72 | 24.27 | 835,080 | +0.38(+1.59%) |