Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.95 | 21.11 | 20.93 | 21.03 | 39,870 | +0.03(+0.12%) |
Sep 27, 2012 | 21.11 | 21.36 | 20.85 | 21.00 | 106,529 | -0.13(-0.61%) |
Sep 26, 2012 | 21.05 | 21.23 | 20.67 | 21.13 | 79,680 | +0.13(+0.61%) |
Sep 25, 2012 | 20.77 | 21.23 | 20.74 | 21.00 | 110,249 | +0.36(+1.75%) |
Sep 24, 2012 | 20.46 | 20.85 | 20.33 | 20.64 | 76,732 | +0.13(+0.63%) |
Sep 21, 2012 | 20.54 | 20.82 | 20.44 | 20.51 | 141,778 | +0.00(+0.00%) |
Sep 20, 2012 | 19.87 | 20.54 | 19.77 | 20.51 | 85,796 | +0.49(+2.44%) |
Sep 19, 2012 | 19.74 | 20.05 | 19.69 | 20.02 | 127,898 | +0.23(+1.17%) |
Sep 18, 2012 | 19.69 | 20.13 | 19.69 | 19.79 | 75,471 | +0.00(+0.00%) |
Sep 17, 2012 | 19.79 | 19.89 | 19.69 | 19.79 | 72,442 | +0.00(+0.00%) |
Sep 14, 2012 | 19.74 | 19.90 | 19.72 | 19.79 | 97,796 | +0.00(+0.00%) |
Sep 13, 2012 | 19.92 | 19.95 | 19.72 | 19.79 | 88,170 | -0.03(-0.13%) |
Sep 12, 2012 | 19.69 | 19.90 | 19.56 | 19.82 | 48,616 | +0.26(+1.32%) |
Sep 11, 2012 | 19.95 | 19.95 | 19.56 | 19.56 | 90,552 | -0.26(-1.30%) |
Sep 10, 2012 | 19.90 | 20.10 | 19.61 | 19.82 | 74,897 | +0.13(+0.65%) |
Sep 07, 2012 | 19.82 | 19.82 | 19.56 | 19.69 | 54,809 | -0.10(-0.52%) |
Sep 06, 2012 | 20.08 | 20.15 | 19.51 | 19.79 | 76,717 | -0.03(-0.13%) |
Sep 05, 2012 | 19.56 | 19.95 | 19.41 | 19.82 | 63,619 | +0.39(+1.99%) |
Sep 04, 2012 | 19.95 | 20.15 | 19.36 | 19.43 | 105,641 | -0.39(-1.95%) |
Aug 31, 2012 | 19.82 | 19.87 | 19.54 | 19.82 | 27,284 | +0.18(+0.92%) |
Aug 30, 2012 | 19.74 | 19.79 | 19.43 | 19.64 | 51,098 | -0.15(-0.78%) |
Aug 29, 2012 | 19.84 | 20.00 | 19.69 | 19.79 | 57,810 | -0.15(-0.77%) |
Aug 27, 2012 | 19.90 | 20.13 | 19.64 | 19.95 | 43,178 | +0.10(+0.52%) |
Aug 24, 2012 | 19.43 | 19.84 | 19.33 | 19.84 | 70,136 | +0.03(+0.13%) |
Aug 23, 2012 | 19.84 | 19.95 | 19.69 | 19.82 | 35,481 | -0.13(-0.65%) |
Aug 22, 2012 | 19.95 | 20.13 | 19.66 | 19.95 | 51,491 | +0.03(+0.13%) |
Aug 21, 2012 | 20.08 | 20.23 | 19.87 | 19.92 | 68,715 | -0.10(-0.51%) |
Aug 20, 2012 | 20.08 | 20.28 | 20.00 | 20.02 | 53,832 | -0.05(-0.26%) |
Aug 17, 2012 | 20.33 | 20.33 | 19.90 | 20.08 | 52,345 | +0.03(+0.13%) |
Aug 16, 2012 | 20.59 | 20.59 | 19.92 | 20.05 | 84,249 | -0.39(-1.89%) |
Aug 15, 2012 | 20.51 | 20.59 | 20.21 | 20.44 | 83,099 | +0.23(+1.15%) |
Aug 14, 2012 | 19.79 | 20.41 | 19.61 | 20.20 | 116,665 | +0.51(+2.61%) |
Aug 13, 2012 | 19.72 | 19.82 | 19.59 | 19.69 | 61,858 | +0.03(+0.13%) |
Aug 10, 2012 | 19.69 | 19.84 | 19.59 | 19.66 | 65,331 | +0.00(+0.00%) |
Aug 09, 2012 | 19.84 | 19.87 | 19.59 | 19.66 | 69,586 | -0.18(-0.91%) |
Aug 08, 2012 | 19.82 | 20.05 | 19.82 | 19.84 | 48,419 | -0.13(-0.64%) |
Aug 07, 2012 | 20.05 | 20.05 | 19.79 | 19.97 | 74,974 | +0.03(+0.13%) |
Aug 06, 2012 | 19.48 | 20.13 | 19.48 | 19.95 | 92,779 | +0.51(+2.65%) |
Aug 03, 2012 | 19.84 | 19.90 | 19.43 | 19.43 | 142,553 | -0.17(-0.89%) |
Aug 02, 2012 | 20.08 | 20.11 | 19.53 | 19.61 | 154,289 | -0.42(-2.12%) |
Aug 01, 2012 | 19.98 | 20.23 | 19.71 | 20.03 | 94,004 | +0.25(+1.26%) |
Jul 31, 2012 | 20.36 | 20.37 | 19.71 | 19.78 | 137,461 | -0.42(-2.10%) |
Jul 30, 2012 | 20.36 | 20.61 | 20.18 | 20.21 | 133,619 | -0.07(-0.37%) |
Jul 27, 2012 | 20.23 | 20.48 | 20.08 | 20.28 | 93,793 | +0.17(+0.87%) |
Jul 26, 2012 | 20.11 | 20.36 | 19.73 | 20.11 | 103,436 | +0.47(+2.42%) |
Jul 25, 2012 | 19.51 | 19.88 | 19.23 | 19.63 | 67,773 | +0.40(+2.08%) |
Jul 24, 2012 | 19.98 | 20.11 | 19.18 | 19.23 | 97,542 | -0.67(-3.39%) |
Jul 23, 2012 | 19.91 | 20.31 | 19.48 | 19.91 | 55,240 | -0.07(-0.37%) |
Jul 20, 2012 | 20.08 | 20.34 | 19.96 | 19.98 | 79,702 | -0.20(-0.99%) |
Jul 19, 2012 | 20.16 | 20.36 | 19.98 | 20.18 | 46,997 | +0.04(+0.19%) |
Jul 18, 2012 | 19.98 | 20.23 | 19.76 | 20.14 | 55,917 | +0.11(+0.56%) |
Jul 17, 2012 | 19.48 | 20.18 | 19.48 | 20.03 | 75,368 | +0.52(+2.69%) |
Jul 16, 2012 | 19.36 | 19.71 | 19.16 | 19.51 | 48,781 | -0.03(-0.13%) |
Jul 13, 2012 | 19.41 | 19.71 | 19.23 | 19.53 | 49,343 | +0.21(+1.10%) |
Jul 12, 2012 | 19.18 | 19.61 | 18.98 | 19.32 | 48,775 | -0.16(-0.83%) |
Jul 11, 2012 | 19.28 | 19.73 | 19.16 | 19.48 | 29,758 | +0.19(+0.97%) |
Jul 10, 2012 | 19.73 | 19.93 | 19.23 | 19.29 | 30,270 | -0.41(-2.09%) |
Jul 09, 2012 | 19.51 | 19.73 | 19.48 | 19.71 | 30,559 | +0.17(+0.89%) |
Jul 06, 2012 | 19.43 | 19.53 | 19.13 | 19.53 | 28,063 | -0.02(-0.13%) |
Jul 05, 2012 | 19.26 | 19.63 | 19.13 | 19.56 | 28,999 | +0.15(+0.77%) |
Jul 03, 2012 | 19.26 | 19.53 | 19.18 | 19.41 | 35,546 | +0.17(+0.91%) |