Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.73 | 19.86 | 19.58 | 19.84 | 2,641,372 | -0.04(-0.19%) |
Sep 27, 2012 | 19.56 | 19.93 | 19.40 | 19.87 | 2,475,987 | +0.42(+2.14%) |
Sep 26, 2012 | 19.49 | 19.57 | 19.20 | 19.46 | 2,407,991 | +0.01(+0.04%) |
Sep 25, 2012 | 19.89 | 19.91 | 19.29 | 19.45 | 3,140,970 | -0.32(-1.64%) |
Sep 24, 2012 | 19.85 | 19.99 | 19.71 | 19.77 | 1,218,292 | -0.23(-1.14%) |
Sep 21, 2012 | 20.10 | 20.21 | 19.84 | 20.00 | 2,219,024 | +0.02(+0.11%) |
Sep 20, 2012 | 20.51 | 20.51 | 19.72 | 19.98 | 2,081,731 | -0.66(-3.18%) |
Sep 19, 2012 | 20.87 | 20.92 | 20.64 | 20.64 | 1,136,205 | -0.21(-0.99%) |
Sep 18, 2012 | 20.96 | 21.06 | 20.67 | 20.84 | 2,011,449 | -0.20(-0.95%) |
Sep 17, 2012 | 21.23 | 21.45 | 20.93 | 21.04 | 853,763 | -0.25(-1.18%) |
Sep 14, 2012 | 21.40 | 21.76 | 21.22 | 21.29 | 1,965,297 | -0.03(-0.14%) |
Sep 13, 2012 | 21.29 | 21.53 | 20.95 | 21.32 | 2,119,029 | +0.01(+0.07%) |
Sep 12, 2012 | 21.26 | 21.48 | 20.98 | 21.31 | 966,345 | +0.25(+1.19%) |
Sep 11, 2012 | 20.68 | 21.11 | 20.68 | 21.06 | 932,592 | +0.29(+1.42%) |
Sep 10, 2012 | 20.95 | 21.08 | 20.71 | 20.76 | 1,004,630 | -0.18(-0.88%) |
Sep 07, 2012 | 20.92 | 21.18 | 20.77 | 20.95 | 1,119,219 | +0.13(+0.64%) |
Sep 06, 2012 | 20.32 | 20.84 | 20.32 | 20.81 | 1,176,923 | +0.66(+3.26%) |
Sep 05, 2012 | 20.27 | 20.42 | 20.00 | 20.16 | 694,938 | -0.01(-0.07%) |
Sep 04, 2012 | 20.05 | 20.18 | 19.80 | 20.17 | 1,614,885 | +0.07(+0.37%) |
Aug 31, 2012 | 20.22 | 20.22 | 19.95 | 20.10 | 794,302 | +0.02(+0.11%) |
Aug 30, 2012 | 20.29 | 20.38 | 20.02 | 20.08 | 526,492 | -0.35(-1.73%) |
Aug 29, 2012 | 20.48 | 20.51 | 20.28 | 20.43 | 571,844 | +0.11(+0.54%) |
Aug 27, 2012 | 20.56 | 20.66 | 20.29 | 20.32 | 630,025 | -0.13(-0.65%) |
Aug 24, 2012 | 20.33 | 20.52 | 20.26 | 20.45 | 682,699 | +0.02(+0.11%) |
Aug 23, 2012 | 20.53 | 20.58 | 20.31 | 20.43 | 1,503,027 | -0.13(-0.65%) |
Aug 22, 2012 | 20.42 | 20.61 | 20.17 | 20.56 | 1,243,071 | +0.04(+0.18%) |
Aug 21, 2012 | 20.67 | 20.95 | 20.53 | 20.53 | 1,334,814 | -0.13(-0.61%) |
Aug 20, 2012 | 20.36 | 20.70 | 20.21 | 20.65 | 1,272,617 | +0.20(+0.97%) |
Aug 17, 2012 | 20.22 | 20.53 | 20.13 | 20.45 | 933,714 | +0.20(+0.98%) |
Aug 16, 2012 | 19.84 | 20.27 | 19.66 | 20.25 | 931,659 | +0.42(+2.12%) |
Aug 15, 2012 | 19.76 | 20.06 | 19.69 | 19.83 | 461,028 | +0.08(+0.41%) |
Aug 14, 2012 | 20.02 | 20.02 | 19.66 | 19.75 | 822,433 | -0.10(-0.48%) |
Aug 13, 2012 | 19.94 | 20.05 | 19.76 | 19.85 | 884,050 | -0.16(-0.81%) |
Aug 10, 2012 | 20.13 | 20.24 | 19.95 | 20.01 | 663,527 | -0.22(-1.09%) |
Aug 09, 2012 | 20.05 | 20.28 | 19.96 | 20.23 | 811,237 | +0.20(+0.99%) |
Aug 08, 2012 | 19.91 | 20.09 | 19.71 | 20.03 | 713,412 | +0.09(+0.44%) |
Aug 07, 2012 | 20.21 | 20.21 | 19.78 | 19.94 | 656,048 | -0.18(-0.88%) |
Aug 06, 2012 | 19.83 | 20.17 | 19.68 | 20.12 | 471,693 | +0.37(+1.87%) |
Aug 03, 2012 | 19.58 | 19.98 | 19.46 | 19.75 | 599,010 | +0.50(+2.61%) |
Aug 02, 2012 | 19.01 | 19.30 | 19.01 | 19.25 | 598,530 | -0.01(-0.04%) |
Aug 01, 2012 | 19.46 | 19.71 | 19.26 | 19.26 | 1,556,050 | -0.11(-0.57%) |
Jul 31, 2012 | 19.21 | 19.41 | 19.09 | 19.37 | 963,023 | +0.15(+0.77%) |
Jul 30, 2012 | 19.22 | 19.32 | 19.09 | 19.22 | 1,281,306 | -0.04(-0.23%) |
Jul 27, 2012 | 18.74 | 19.33 | 18.72 | 19.26 | 1,253,722 | +0.60(+3.20%) |
Jul 26, 2012 | 18.75 | 18.91 | 18.53 | 18.67 | 1,175,713 | +0.32(+1.73%) |
Jul 25, 2012 | 18.77 | 18.79 | 18.28 | 18.35 | 1,636,980 | -0.26(-1.39%) |
Jul 24, 2012 | 19.25 | 19.25 | 18.49 | 18.61 | 2,137,144 | -0.63(-3.30%) |
Jul 23, 2012 | 19.26 | 19.43 | 19.10 | 19.24 | 1,611,715 | -0.54(-2.72%) |
Jul 20, 2012 | 19.90 | 20.05 | 19.56 | 19.78 | 2,778,729 | -0.46(-2.26%) |
Jul 19, 2012 | 18.68 | 20.81 | 18.68 | 20.24 | 3,691,555 | -0.91(-4.29%) |
Jul 18, 2012 | 21.19 | 21.31 | 21.03 | 21.15 | 1,038,327 | -0.04(-0.17%) |
Jul 17, 2012 | 21.23 | 21.54 | 21.09 | 21.18 | 2,012,165 | +0.04(+0.21%) |
Jul 16, 2012 | 20.98 | 21.17 | 20.81 | 21.14 | 1,077,784 | +0.18(+0.88%) |
Jul 13, 2012 | 20.98 | 21.14 | 20.79 | 20.95 | 1,327,422 | +0.18(+0.85%) |
Jul 12, 2012 | 20.83 | 20.92 | 20.69 | 20.78 | 1,405,559 | -0.31(-1.47%) |
Jul 11, 2012 | 21.34 | 21.48 | 21.01 | 21.09 | 754,025 | -0.21(-1.00%) |
Jul 10, 2012 | 21.79 | 21.81 | 21.20 | 21.30 | 1,107,926 | -0.31(-1.43%) |
Jul 09, 2012 | 21.76 | 21.91 | 21.48 | 21.61 | 1,264,479 | -0.18(-0.85%) |
Jul 06, 2012 | 21.64 | 21.92 | 21.56 | 21.79 | 454,739 | -0.16(-0.74%) |
Jul 05, 2012 | 21.88 | 22.08 | 21.79 | 21.96 | 537,758 | -0.02(-0.10%) |
Jul 03, 2012 | 21.65 | 22.13 | 21.64 | 21.98 | 572,811 | +0.33(+1.53%) |