Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.08 | 21.16 | 21.04 | 21.13 | 2,691 | -0.12(-0.55%) |
Sep 27, 2012 | 21.09 | 21.25 | 21.09 | 21.25 | 1,343 | +0.24(+1.16%) |
Sep 26, 2012 | 21.34 | 21.34 | 20.98 | 21.01 | 26,781 | -0.34(-1.58%) |
Sep 25, 2012 | 21.52 | 21.70 | 21.31 | 21.34 | 3,797 | -0.14(-0.64%) |
Sep 24, 2012 | 21.20 | 21.48 | 21.20 | 21.48 | 1,739 | +0.10(+0.46%) |
Sep 21, 2012 | 21.36 | 21.50 | 21.35 | 21.38 | 2,341 | +0.03(+0.14%) |
Sep 20, 2012 | 21.25 | 21.35 | 21.25 | 21.35 | 1,233 | -0.11(-0.49%) |
Sep 19, 2012 | 21.53 | 21.58 | 21.46 | 21.46 | 9,351 | -0.03(-0.15%) |
Sep 18, 2012 | 21.42 | 21.53 | 21.42 | 21.49 | 970 | +0.02(+0.11%) |
Sep 17, 2012 | 21.74 | 21.74 | 21.47 | 21.47 | 395 | -0.37(-1.71%) |
Sep 14, 2012 | 21.48 | 21.84 | 21.48 | 21.84 | 10,150 | +0.45(+2.12%) |
Sep 13, 2012 | 21.05 | 21.54 | 21.03 | 21.39 | 1,479 | +0.32(+1.50%) |
Sep 12, 2012 | 21.18 | 21.20 | 21.07 | 21.07 | 5,151 | -0.06(-0.27%) |
Sep 11, 2012 | 21.10 | 21.13 | 21.10 | 21.13 | 323 | -0.02(-0.08%) |
Sep 10, 2012 | 21.19 | 21.19 | 21.10 | 21.14 | 573 | +0.04(+0.19%) |
Sep 07, 2012 | 21.08 | 21.18 | 21.08 | 21.10 | 745 | +0.06(+0.28%) |
Sep 06, 2012 | 20.88 | 21.04 | 20.87 | 21.04 | 5,483 | +0.41(+1.99%) |
Sep 05, 2012 | 20.64 | 20.64 | 20.63 | 20.63 | 611 | +0.00(+0.00%) |
Sep 04, 2012 | 20.58 | 20.63 | 20.55 | 20.63 | 388 | -0.03(-0.16%) |
Aug 31, 2012 | 20.66 | 20.66 | 20.66 | 20.66 | 123 | +0.06(+0.32%) |
Aug 30, 2012 | 20.66 | 20.66 | 20.51 | 20.60 | 1,972 | -0.06(-0.27%) |
Aug 29, 2012 | 20.62 | 20.66 | 20.62 | 20.66 | 246 | +0.19(+0.95%) |
Aug 27, 2012 | 20.43 | 20.46 | 20.43 | 20.46 | 447 | +0.09(+0.46%) |
Aug 24, 2012 | 20.32 | 20.37 | 20.25 | 20.37 | 739 | +0.12(+0.58%) |
Aug 23, 2012 | 20.58 | 20.58 | 20.24 | 20.25 | 4,290 | -0.32(-1.58%) |
Aug 22, 2012 | 20.73 | 20.73 | 20.58 | 20.58 | 834 | -0.25(-1.18%) |
Aug 21, 2012 | 20.89 | 20.98 | 20.82 | 20.82 | 739 | +0.17(+0.83%) |
Aug 20, 2012 | 20.68 | 20.68 | 20.65 | 20.65 | 369 | +0.08(+0.39%) |
Aug 17, 2012 | 20.50 | 20.62 | 20.50 | 20.57 | 3,120 | +0.09(+0.44%) |
Aug 16, 2012 | 20.33 | 20.48 | 20.33 | 20.48 | 2,022 | +0.14(+0.70%) |
Aug 15, 2012 | 20.19 | 20.38 | 20.19 | 20.33 | 2,223 | -0.01(-0.07%) |
Aug 14, 2012 | 20.35 | 20.36 | 20.28 | 20.35 | 1,133 | +0.06(+0.32%) |
Aug 13, 2012 | 20.05 | 20.28 | 20.05 | 20.28 | 1,403 | +0.09(+0.44%) |
Aug 10, 2012 | 20.19 | 20.19 | 20.19 | 20.19 | 246 | -0.17(-0.84%) |
Aug 09, 2012 | 20.36 | 20.37 | 20.33 | 20.37 | 924 | -0.06(-0.27%) |
Aug 08, 2012 | 20.42 | 20.42 | 20.42 | 20.42 | 123 | -0.02(-0.12%) |
Aug 07, 2012 | 20.44 | 20.45 | 20.44 | 20.45 | 369 | +0.00(+0.00%) |
Aug 06, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 616 | +0.00(+0.00%) |
Aug 03, 2012 | 20.26 | 20.49 | 20.26 | 20.45 | 3,146 | +0.70(+3.54%) |
Aug 02, 2012 | 19.73 | 19.85 | 19.63 | 19.75 | 11,817 | -0.50(-2.46%) |
Aug 01, 2012 | 20.17 | 20.24 | 20.17 | 20.24 | 1,738 | +0.07(+0.36%) |
Jul 31, 2012 | 20.10 | 20.27 | 20.10 | 20.17 | 628 | -0.11(-0.52%) |
Jul 30, 2012 | 20.28 | 20.46 | 20.28 | 20.28 | 985 | -0.11(-0.52%) |
Jul 27, 2012 | 20.05 | 20.38 | 20.05 | 20.38 | 2,342 | +0.43(+2.15%) |
Jul 26, 2012 | 20.24 | 20.24 | 19.95 | 19.95 | 2,310 | +0.01(+0.07%) |
Jul 25, 2012 | 19.98 | 20.04 | 19.92 | 19.94 | 4,913 | +0.03(+0.14%) |
Jul 24, 2012 | 20.03 | 20.03 | 19.82 | 19.91 | 3,131 | -0.07(-0.33%) |
Jul 23, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 652 | -0.25(-1.24%) |
Jul 20, 2012 | 20.40 | 20.40 | 20.21 | 20.23 | 7,897 | -0.19(-0.91%) |
Jul 19, 2012 | 20.76 | 20.76 | 20.41 | 20.41 | 12,466 | -0.33(-1.60%) |
Jul 18, 2012 | 21.04 | 21.04 | 20.75 | 20.75 | 1,671 | -0.03(-0.16%) |
Jul 17, 2012 | 20.62 | 20.82 | 20.55 | 20.78 | 2,785 | +0.06(+0.27%) |
Jul 16, 2012 | 20.79 | 20.79 | 20.59 | 20.72 | 2,125 | -0.01(-0.04%) |
Jul 13, 2012 | 20.68 | 20.73 | 20.68 | 20.73 | 246 | +0.43(+2.12%) |
Jul 12, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 493 | -0.06(-0.32%) |
Jul 11, 2012 | 20.34 | 20.36 | 20.34 | 20.36 | 410 | +0.13(+0.66%) |
Jul 10, 2012 | 20.48 | 20.49 | 20.20 | 20.23 | 6,385 | -0.07(-0.34%) |
Jul 09, 2012 | 20.44 | 20.44 | 20.23 | 20.30 | 2,685 | -0.14(-0.67%) |
Jul 06, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 217 | -0.11(-0.55%) |
Jul 05, 2012 | 20.55 | 20.55 | 20.55 | 20.55 | 912 | +0.11(+0.52%) |
Jul 03, 2012 | 20.02 | 20.53 | 20.02 | 20.45 | 2,011 | +0.18(+0.88%) |