Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.08 | 20.09 | 19.76 | 19.82 | 7,551,280 | -0.28(-1.38%) |
Sep 27, 2012 | 20.11 | 20.21 | 19.87 | 20.09 | 5,389,352 | +0.06(+0.29%) |
Sep 26, 2012 | 20.14 | 20.26 | 19.87 | 20.03 | 7,728,697 | -0.13(-0.65%) |
Sep 25, 2012 | 20.09 | 20.27 | 20.01 | 20.17 | 9,225,473 | +0.11(+0.55%) |
Sep 24, 2012 | 19.78 | 20.11 | 19.72 | 20.06 | 6,439,770 | +0.35(+1.78%) |
Sep 21, 2012 | 19.71 | 19.80 | 19.67 | 19.71 | 7,989,004 | +0.01(+0.04%) |
Sep 20, 2012 | 19.73 | 19.87 | 19.68 | 19.70 | 5,749,568 | -0.11(-0.55%) |
Sep 19, 2012 | 19.85 | 19.97 | 19.79 | 19.81 | 5,238,358 | -0.04(-0.22%) |
Sep 18, 2012 | 19.79 | 19.94 | 19.72 | 19.85 | 6,020,963 | +0.02(+0.11%) |
Sep 17, 2012 | 19.84 | 20.11 | 19.77 | 19.83 | 5,900,670 | +0.01(+0.04%) |
Sep 14, 2012 | 19.98 | 20.03 | 19.72 | 19.82 | 5,899,291 | -0.15(-0.73%) |
Sep 13, 2012 | 19.80 | 20.00 | 19.52 | 19.97 | 6,807,160 | +0.15(+0.74%) |
Sep 12, 2012 | 19.99 | 20.09 | 19.77 | 19.82 | 4,272,922 | -0.10(-0.51%) |
Sep 11, 2012 | 19.94 | 20.11 | 19.86 | 19.92 | 5,342,675 | +0.07(+0.33%) |
Sep 10, 2012 | 19.90 | 19.99 | 19.80 | 19.86 | 5,424,811 | -0.04(-0.18%) |
Sep 07, 2012 | 19.96 | 20.06 | 19.80 | 19.90 | 4,527,010 | -0.05(-0.26%) |
Sep 06, 2012 | 19.56 | 19.99 | 19.52 | 19.95 | 7,342,260 | +0.53(+2.74%) |
Sep 05, 2012 | 19.64 | 19.64 | 19.31 | 19.41 | 6,229,582 | -0.18(-0.93%) |
Sep 04, 2012 | 19.54 | 19.67 | 19.39 | 19.60 | 6,528,297 | +0.09(+0.49%) |
Aug 31, 2012 | 19.41 | 19.73 | 19.39 | 19.50 | 6,211,819 | +0.16(+0.83%) |
Aug 30, 2012 | 19.25 | 19.39 | 19.21 | 19.34 | 4,609,063 | -0.04(-0.19%) |
Aug 29, 2012 | 19.32 | 19.44 | 19.26 | 19.38 | 4,234,640 | +0.12(+0.61%) |
Aug 27, 2012 | 19.23 | 19.34 | 19.12 | 19.26 | 4,461,586 | +0.03(+0.15%) |
Aug 24, 2012 | 19.09 | 19.28 | 18.95 | 19.23 | 4,035,490 | +0.12(+0.65%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.05 | 19.11 | 4,089,817 | -0.04(-0.23%) |
Aug 22, 2012 | 19.19 | 19.25 | 19.03 | 19.15 | 4,965,042 | -0.04(-0.19%) |
Aug 21, 2012 | 19.37 | 19.52 | 19.15 | 19.19 | 5,442,120 | -0.14(-0.72%) |
Aug 20, 2012 | 19.06 | 19.36 | 19.00 | 19.33 | 6,374,485 | +0.25(+1.30%) |
Aug 17, 2012 | 19.20 | 19.25 | 19.02 | 19.08 | 6,294,477 | -0.11(-0.57%) |
Aug 16, 2012 | 19.12 | 19.29 | 19.05 | 19.19 | 8,110,460 | +0.05(+0.27%) |
Aug 15, 2012 | 18.78 | 19.20 | 18.71 | 19.14 | 6,453,618 | +0.31(+1.67%) |
Aug 14, 2012 | 18.90 | 18.92 | 18.69 | 18.82 | 5,707,886 | +0.05(+0.25%) |
Aug 13, 2012 | 18.80 | 18.96 | 18.75 | 18.78 | 5,855,645 | -0.01(-0.04%) |
Aug 10, 2012 | 19.10 | 19.15 | 18.65 | 18.78 | 7,969,498 | -0.38(-2.00%) |
Aug 09, 2012 | 19.17 | 19.21 | 18.96 | 19.17 | 7,605,225 | -0.01(-0.04%) |
Aug 08, 2012 | 18.60 | 19.20 | 18.59 | 19.17 | 10,600,939 | +0.56(+2.99%) |
Aug 07, 2012 | 18.61 | 18.75 | 18.54 | 18.62 | 9,773,173 | +0.06(+0.31%) |
Aug 06, 2012 | 18.57 | 18.68 | 18.44 | 18.56 | 7,054,552 | +0.07(+0.35%) |
Aug 03, 2012 | 18.36 | 18.54 | 18.35 | 18.49 | 7,681,173 | +0.30(+1.63%) |
Aug 02, 2012 | 18.42 | 18.54 | 18.12 | 18.20 | 11,236,792 | -0.40(-2.14%) |
Aug 01, 2012 | 18.96 | 18.96 | 18.54 | 18.60 | 12,362,117 | -0.30(-1.57%) |
Jul 31, 2012 | 18.86 | 19.35 | 18.80 | 18.89 | 16,223,050 | -1.01(-5.09%) |
Jul 30, 2012 | 19.99 | 19.99 | 19.64 | 19.91 | 6,168,172 | -0.04(-0.18%) |
Jul 27, 2012 | 19.79 | 20.06 | 19.59 | 19.94 | 5,773,802 | +0.26(+1.32%) |
Jul 26, 2012 | 19.58 | 19.74 | 19.41 | 19.68 | 6,069,264 | +0.34(+1.76%) |
Jul 25, 2012 | 19.41 | 19.45 | 19.18 | 19.34 | 5,081,225 | +0.01(+0.08%) |
Jul 24, 2012 | 19.43 | 19.50 | 19.24 | 19.33 | 6,130,010 | -0.13(-0.67%) |
Jul 23, 2012 | 19.22 | 19.51 | 19.22 | 19.46 | 5,551,892 | -0.09(-0.48%) |
Jul 20, 2012 | 19.65 | 19.79 | 19.47 | 19.55 | 6,873,279 | -0.21(-1.06%) |
Jul 19, 2012 | 20.01 | 20.09 | 19.70 | 19.76 | 5,965,897 | -0.22(-1.12%) |
Jul 18, 2012 | 19.65 | 20.01 | 19.59 | 19.99 | 6,000,712 | +0.25(+1.28%) |
Jul 17, 2012 | 19.55 | 19.84 | 19.49 | 19.73 | 8,116,811 | +0.25(+1.26%) |
Jul 16, 2012 | 19.72 | 19.81 | 19.46 | 19.49 | 7,963,324 | -0.35(-1.75%) |
Jul 13, 2012 | 19.75 | 19.99 | 19.70 | 19.83 | 5,760,252 | +0.06(+0.29%) |
Jul 12, 2012 | 19.78 | 19.91 | 19.62 | 19.78 | 7,809,746 | -0.25(-1.27%) |
Jul 11, 2012 | 20.04 | 20.17 | 19.90 | 20.03 | 7,664,851 | +0.07(+0.33%) |
Jul 10, 2012 | 19.97 | 20.09 | 19.83 | 19.96 | 10,788,065 | +0.01(+0.07%) |
Jul 09, 2012 | 20.36 | 20.44 | 19.87 | 19.95 | 9,003,074 | -0.61(-2.96%) |
Jul 06, 2012 | 20.46 | 20.62 | 20.35 | 20.56 | 5,919,957 | -0.08(-0.39%) |
Jul 05, 2012 | 21.01 | 21.01 | 20.48 | 20.64 | 9,651,239 | -0.35(-1.69%) |
Jul 03, 2012 | 21.05 | 21.16 | 20.82 | 20.99 | 4,547,046 | -0.04(-0.17%) |