Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.55 | 19.68 | 19.38 | 19.59 | 3,848,620 | -0.06(-0.32%) |
Sep 27, 2012 | 19.56 | 19.80 | 19.46 | 19.65 | 2,869,669 | +0.12(+0.61%) |
Sep 26, 2012 | 19.50 | 19.72 | 19.30 | 19.53 | 5,229,666 | -0.32(-1.59%) |
Sep 25, 2012 | 20.36 | 20.36 | 19.81 | 19.85 | 5,285,151 | -0.43(-2.10%) |
Sep 24, 2012 | 20.26 | 20.36 | 20.13 | 20.27 | 3,059,018 | -0.03(-0.14%) |
Sep 21, 2012 | 20.56 | 20.66 | 20.29 | 20.30 | 6,345,242 | -0.23(-1.13%) |
Sep 20, 2012 | 20.51 | 20.60 | 20.28 | 20.54 | 4,205,143 | -0.16(-0.77%) |
Sep 19, 2012 | 20.65 | 20.80 | 20.52 | 20.70 | 4,986,394 | +0.07(+0.36%) |
Sep 18, 2012 | 20.79 | 20.85 | 20.54 | 20.62 | 3,873,851 | -0.22(-1.06%) |
Sep 17, 2012 | 21.03 | 21.05 | 20.75 | 20.84 | 3,452,223 | -0.23(-1.09%) |
Sep 14, 2012 | 20.49 | 21.23 | 20.42 | 21.07 | 7,290,822 | +0.60(+2.94%) |
Sep 13, 2012 | 20.28 | 20.76 | 19.88 | 20.47 | 5,197,201 | +0.19(+0.92%) |
Sep 12, 2012 | 19.89 | 20.48 | 19.86 | 20.28 | 7,568,616 | -0.13(-0.65%) |
Sep 11, 2012 | 20.27 | 20.50 | 20.27 | 20.42 | 3,203,692 | +0.09(+0.43%) |
Sep 10, 2012 | 20.41 | 20.51 | 20.16 | 20.33 | 2,480,172 | -0.09(-0.43%) |
Sep 07, 2012 | 20.24 | 20.55 | 20.18 | 20.42 | 3,540,713 | +0.34(+1.71%) |
Sep 06, 2012 | 19.39 | 20.07 | 19.39 | 20.07 | 4,892,017 | +0.88(+4.56%) |
Sep 05, 2012 | 19.24 | 19.51 | 19.07 | 19.20 | 4,434,960 | +0.03(+0.18%) |
Sep 04, 2012 | 19.47 | 19.55 | 18.97 | 19.16 | 3,728,128 | -0.37(-1.90%) |
Aug 31, 2012 | 19.42 | 19.71 | 19.29 | 19.54 | 3,023,100 | +0.26(+1.35%) |
Aug 30, 2012 | 19.30 | 19.39 | 19.20 | 19.28 | 2,098,923 | -0.15(-0.78%) |
Aug 29, 2012 | 19.37 | 19.50 | 19.25 | 19.43 | 1,723,326 | -0.07(-0.38%) |
Aug 27, 2012 | 19.74 | 19.79 | 19.46 | 19.50 | 1,996,187 | -0.21(-1.07%) |
Aug 24, 2012 | 19.58 | 19.98 | 19.52 | 19.71 | 3,646,344 | +0.12(+0.60%) |
Aug 23, 2012 | 19.78 | 20.01 | 19.57 | 19.59 | 4,407,909 | -0.24(-1.21%) |
Aug 22, 2012 | 20.13 | 20.17 | 19.74 | 19.83 | 3,121,287 | -0.32(-1.58%) |
Aug 21, 2012 | 20.17 | 20.47 | 20.05 | 20.15 | 2,475,557 | -0.03(-0.17%) |
Aug 20, 2012 | 20.36 | 20.39 | 20.12 | 20.19 | 4,186,750 | -0.31(-1.53%) |
Aug 17, 2012 | 20.50 | 20.53 | 20.26 | 20.50 | 3,220,725 | +0.08(+0.38%) |
Aug 16, 2012 | 20.19 | 20.53 | 20.17 | 20.42 | 3,412,911 | +0.31(+1.53%) |
Aug 15, 2012 | 19.91 | 20.20 | 19.89 | 20.11 | 2,958,604 | +0.06(+0.30%) |
Aug 14, 2012 | 20.20 | 20.27 | 19.97 | 20.05 | 2,440,490 | -0.06(-0.32%) |
Aug 13, 2012 | 20.07 | 20.15 | 19.82 | 20.12 | 3,198,794 | -0.05(-0.27%) |
Aug 10, 2012 | 19.82 | 20.17 | 19.69 | 20.17 | 3,026,864 | +0.26(+1.30%) |
Aug 09, 2012 | 19.70 | 20.03 | 19.70 | 19.91 | 3,911,749 | +0.13(+0.67%) |
Aug 08, 2012 | 19.75 | 19.84 | 19.55 | 19.78 | 3,223,502 | +0.00(+0.00%) |
Aug 07, 2012 | 19.67 | 19.96 | 19.60 | 19.78 | 3,229,561 | +0.24(+1.25%) |
Aug 06, 2012 | 19.50 | 19.74 | 19.47 | 19.54 | 2,503,737 | +0.16(+0.81%) |
Aug 03, 2012 | 19.21 | 19.58 | 19.14 | 19.38 | 4,360,010 | +0.56(+2.98%) |
Aug 02, 2012 | 19.34 | 19.42 | 18.38 | 18.82 | 8,861,986 | -0.64(-3.31%) |
Aug 01, 2012 | 19.66 | 19.81 | 19.44 | 19.46 | 3,194,752 | -0.06(-0.30%) |
Jul 31, 2012 | 19.76 | 19.81 | 19.44 | 19.52 | 4,543,467 | -0.21(-1.09%) |
Jul 30, 2012 | 19.91 | 20.00 | 19.62 | 19.74 | 3,826,911 | -0.17(-0.86%) |
Jul 27, 2012 | 19.21 | 20.03 | 19.10 | 19.91 | 7,697,062 | +1.06(+5.60%) |
Jul 26, 2012 | 18.72 | 18.96 | 18.59 | 18.85 | 5,041,493 | +0.47(+2.53%) |
Jul 25, 2012 | 18.62 | 18.94 | 18.31 | 18.38 | 6,608,640 | -0.15(-0.79%) |
Jul 24, 2012 | 19.27 | 19.87 | 18.35 | 18.53 | 11,316,204 | +0.10(+0.56%) |
Jul 23, 2012 | 17.74 | 18.54 | 17.29 | 18.43 | 7,623,614 | +0.27(+1.48%) |
Jul 20, 2012 | 18.34 | 18.45 | 18.07 | 18.16 | 4,595,552 | -0.26(-1.39%) |
Jul 19, 2012 | 18.39 | 18.64 | 18.30 | 18.42 | 3,935,803 | +0.07(+0.36%) |
Jul 18, 2012 | 17.70 | 18.54 | 17.68 | 18.35 | 4,580,529 | +0.50(+2.82%) |
Jul 17, 2012 | 17.77 | 18.00 | 17.49 | 17.85 | 4,882,103 | -0.06(-0.33%) |
Jul 16, 2012 | 18.07 | 18.14 | 17.77 | 17.91 | 2,793,620 | -0.25(-1.40%) |
Jul 13, 2012 | 17.64 | 18.24 | 17.63 | 18.16 | 5,828,853 | +0.54(+3.05%) |
Jul 12, 2012 | 17.39 | 17.74 | 17.18 | 17.62 | 7,562,560 | +0.10(+0.58%) |
Jul 11, 2012 | 17.65 | 17.73 | 17.44 | 17.52 | 9,523,344 | -0.18(-1.02%) |
Jul 10, 2012 | 18.45 | 18.65 | 17.47 | 17.70 | 13,886,570 | -0.55(-3.02%) |
Jul 09, 2012 | 18.38 | 18.54 | 18.10 | 18.25 | 3,300,865 | -0.17(-0.93%) |
Jul 06, 2012 | 18.56 | 18.62 | 18.15 | 18.42 | 3,722,830 | -0.30(-1.59%) |
Jul 05, 2012 | 18.80 | 18.95 | 18.51 | 18.72 | 4,296,152 | -0.21(-1.13%) |
Jul 03, 2012 | 18.70 | 18.94 | 18.63 | 18.94 | 2,512,271 | +0.24(+1.31%) |