Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.43 | 19.52 | 19.06 | 19.33 | 1,410,028 | -0.19(-0.96%) |
Sep 27, 2012 | 19.74 | 19.74 | 19.33 | 19.52 | 1,018,582 | -0.02(-0.09%) |
Sep 26, 2012 | 19.74 | 19.81 | 19.27 | 19.53 | 1,079,710 | -0.20(-1.00%) |
Sep 25, 2012 | 20.35 | 20.42 | 19.68 | 19.73 | 898,343 | -0.49(-2.41%) |
Sep 24, 2012 | 20.29 | 20.37 | 19.90 | 20.22 | 731,632 | -0.24(-1.17%) |
Sep 21, 2012 | 20.52 | 20.64 | 20.34 | 20.46 | 907,063 | +0.21(+1.05%) |
Sep 20, 2012 | 20.18 | 20.24 | 19.64 | 20.24 | 1,297,549 | -0.03(-0.17%) |
Sep 19, 2012 | 20.97 | 20.97 | 20.17 | 20.28 | 2,007,153 | -0.57(-2.74%) |
Sep 18, 2012 | 21.37 | 21.46 | 20.65 | 20.85 | 942,896 | -0.55(-2.55%) |
Sep 17, 2012 | 21.59 | 21.59 | 21.19 | 21.40 | 795,068 | -0.35(-1.61%) |
Sep 14, 2012 | 21.66 | 21.93 | 21.50 | 21.75 | 952,707 | +0.24(+1.11%) |
Sep 13, 2012 | 20.59 | 21.59 | 20.35 | 21.51 | 1,774,099 | +0.89(+4.31%) |
Sep 12, 2012 | 21.03 | 21.13 | 20.46 | 20.62 | 1,033,566 | -0.43(-2.03%) |
Sep 11, 2012 | 21.24 | 21.31 | 20.73 | 21.05 | 1,584,476 | -0.27(-1.28%) |
Sep 10, 2012 | 21.03 | 21.35 | 20.97 | 21.32 | 1,232,087 | +0.21(+0.97%) |
Sep 07, 2012 | 20.47 | 21.20 | 20.43 | 21.11 | 1,013,154 | +0.77(+3.78%) |
Sep 06, 2012 | 19.92 | 20.35 | 19.79 | 20.35 | 2,450,078 | +0.69(+3.52%) |
Sep 05, 2012 | 20.06 | 20.23 | 19.65 | 19.65 | 1,230,369 | -0.44(-2.21%) |
Sep 04, 2012 | 20.17 | 20.33 | 19.74 | 20.10 | 787,428 | -0.14(-0.68%) |
Aug 31, 2012 | 20.35 | 20.41 | 19.90 | 20.23 | 639,286 | +0.11(+0.55%) |
Aug 30, 2012 | 20.18 | 20.31 | 19.94 | 20.12 | 1,047,917 | -0.26(-1.26%) |
Aug 29, 2012 | 20.12 | 20.50 | 20.04 | 20.38 | 971,155 | +0.61(+3.11%) |
Aug 27, 2012 | 20.45 | 20.49 | 19.63 | 19.77 | 895,711 | -0.58(-2.85%) |
Aug 24, 2012 | 19.72 | 20.49 | 19.71 | 20.35 | 950,378 | +0.51(+2.58%) |
Aug 23, 2012 | 20.08 | 20.12 | 19.62 | 19.83 | 586,880 | -0.24(-1.19%) |
Aug 22, 2012 | 19.82 | 20.20 | 19.77 | 20.07 | 943,975 | +0.18(+0.90%) |
Aug 21, 2012 | 19.77 | 20.16 | 19.68 | 19.89 | 968,589 | +0.26(+1.35%) |
Aug 20, 2012 | 19.62 | 19.97 | 19.44 | 19.63 | 665,443 | -0.13(-0.65%) |
Aug 17, 2012 | 19.47 | 19.84 | 19.28 | 19.76 | 1,203,585 | +0.24(+1.23%) |
Aug 16, 2012 | 19.17 | 19.59 | 18.96 | 19.52 | 778,693 | +0.29(+1.51%) |
Aug 15, 2012 | 19.20 | 19.34 | 18.95 | 19.23 | 582,560 | -0.09(-0.49%) |
Aug 14, 2012 | 19.35 | 19.62 | 19.23 | 19.32 | 586,555 | +0.09(+0.44%) |
Aug 13, 2012 | 19.34 | 19.47 | 19.06 | 19.24 | 791,754 | -0.21(-1.05%) |
Aug 10, 2012 | 19.49 | 19.54 | 19.21 | 19.44 | 766,439 | -0.15(-0.74%) |
Aug 09, 2012 | 19.27 | 19.66 | 19.27 | 19.59 | 996,702 | +0.32(+1.69%) |
Aug 08, 2012 | 19.42 | 19.58 | 19.20 | 19.26 | 1,359,032 | -0.36(-1.83%) |
Aug 07, 2012 | 19.12 | 19.92 | 18.92 | 19.62 | 1,313,616 | +0.73(+3.89%) |
Aug 06, 2012 | 18.63 | 19.21 | 18.60 | 18.89 | 1,132,623 | +0.38(+2.08%) |
Aug 03, 2012 | 18.07 | 18.62 | 18.00 | 18.50 | 1,541,350 | +0.97(+5.50%) |
Aug 02, 2012 | 17.77 | 17.92 | 17.25 | 17.54 | 1,408,045 | -0.38(-2.15%) |
Aug 01, 2012 | 18.92 | 19.00 | 17.88 | 17.92 | 1,183,617 | -0.86(-4.59%) |
Jul 31, 2012 | 18.96 | 19.21 | 18.59 | 18.78 | 971,317 | -0.21(-1.12%) |
Jul 30, 2012 | 18.39 | 19.05 | 18.30 | 19.00 | 1,471,876 | +0.61(+3.30%) |
Jul 27, 2012 | 17.52 | 18.59 | 17.38 | 18.39 | 2,461,178 | +1.13(+6.53%) |
Jul 26, 2012 | 17.92 | 18.23 | 16.58 | 17.26 | 3,170,775 | -0.18(-1.03%) |
Jul 25, 2012 | 17.72 | 17.82 | 17.00 | 17.44 | 1,843,219 | -0.10(-0.58%) |
Jul 24, 2012 | 18.49 | 18.51 | 17.30 | 17.54 | 1,960,136 | -0.78(-4.24%) |
Jul 23, 2012 | 18.44 | 18.77 | 18.22 | 18.32 | 1,214,564 | -0.64(-3.38%) |
Jul 20, 2012 | 19.23 | 19.41 | 18.90 | 18.96 | 921,946 | -0.67(-3.44%) |
Jul 19, 2012 | 19.41 | 19.76 | 19.23 | 19.64 | 917,178 | +0.33(+1.73%) |
Jul 18, 2012 | 19.34 | 19.63 | 19.20 | 19.30 | 938,173 | -0.16(-0.83%) |
Jul 17, 2012 | 19.32 | 19.58 | 18.94 | 19.47 | 687,681 | +0.29(+1.51%) |
Jul 16, 2012 | 18.89 | 19.30 | 18.77 | 19.18 | 1,027,768 | +0.16(+0.85%) |
Jul 13, 2012 | 18.26 | 19.05 | 18.17 | 19.01 | 1,373,502 | +0.80(+4.41%) |
Jul 12, 2012 | 18.24 | 18.33 | 17.73 | 18.21 | 1,246,137 | -0.27(-1.48%) |
Jul 11, 2012 | 18.92 | 19.05 | 18.17 | 18.48 | 770,176 | -0.44(-2.30%) |
Jul 10, 2012 | 19.18 | 19.52 | 18.75 | 18.92 | 1,051,058 | -0.07(-0.36%) |
Jul 09, 2012 | 19.15 | 19.38 | 18.88 | 18.99 | 1,450,250 | -0.16(-0.85%) |
Jul 06, 2012 | 19.46 | 19.50 | 18.66 | 19.15 | 1,019,510 | -0.62(-3.15%) |
Jul 05, 2012 | 19.42 | 19.94 | 19.41 | 19.77 | 1,450,843 | +0.26(+1.31%) |
Jul 03, 2012 | 18.97 | 19.52 | 18.97 | 19.52 | 770,114 | +0.38(+1.96%) |