Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.19 | 23.72 | 23.09 | 23.53 | 361,236 | +0.22(+0.94%) |
Sep 27, 2012 | 22.90 | 23.50 | 22.86 | 23.31 | 290,695 | +0.47(+2.06%) |
Sep 26, 2012 | 22.97 | 22.97 | 22.59 | 22.84 | 211,969 | -0.02(-0.09%) |
Sep 25, 2012 | 23.36 | 23.41 | 22.70 | 22.86 | 557,917 | -0.33(-1.42%) |
Sep 24, 2012 | 23.24 | 23.46 | 22.92 | 23.19 | 485,057 | +0.05(+0.22%) |
Sep 21, 2012 | 23.83 | 23.93 | 23.01 | 23.14 | 621,731 | -0.43(-1.82%) |
Sep 20, 2012 | 23.54 | 23.76 | 23.36 | 23.57 | 168,355 | -0.12(-0.51%) |
Sep 19, 2012 | 23.65 | 23.89 | 23.33 | 23.69 | 294,653 | +0.01(+0.04%) |
Sep 18, 2012 | 23.72 | 23.74 | 23.49 | 23.68 | 720,722 | -0.01(-0.04%) |
Sep 17, 2012 | 23.71 | 24.20 | 23.11 | 23.69 | 637,487 | +0.12(+0.51%) |
Sep 14, 2012 | 23.36 | 23.87 | 23.09 | 23.57 | 646,653 | +0.27(+1.16%) |
Sep 13, 2012 | 23.16 | 23.73 | 22.99 | 23.30 | 304,119 | -0.04(-0.17%) |
Sep 12, 2012 | 23.25 | 23.76 | 23.10 | 23.34 | 1,695,040 | +0.20(+0.86%) |
Sep 11, 2012 | 22.80 | 23.18 | 22.60 | 23.14 | 366,650 | +0.51(+2.25%) |
Sep 10, 2012 | 22.61 | 23.00 | 22.54 | 22.63 | 370,721 | -0.14(-0.61%) |
Sep 07, 2012 | 22.33 | 22.85 | 22.25 | 22.77 | 511,678 | +0.30(+1.34%) |
Sep 06, 2012 | 21.98 | 22.48 | 21.83 | 22.47 | 869,837 | +0.54(+2.46%) |
Sep 05, 2012 | 21.95 | 21.98 | 21.56 | 21.93 | 659,854 | +0.09(+0.41%) |
Sep 04, 2012 | 21.21 | 21.98 | 20.99 | 21.84 | 641,890 | +0.72(+3.41%) |
Aug 31, 2012 | 20.92 | 21.18 | 20.63 | 21.12 | 297,464 | +0.29(+1.39%) |
Aug 30, 2012 | 20.90 | 20.98 | 20.72 | 20.83 | 172,937 | -0.12(-0.57%) |
Aug 29, 2012 | 20.87 | 21.17 | 20.82 | 20.95 | 281,131 | +0.21(+1.01%) |
Aug 27, 2012 | 20.97 | 21.09 | 20.68 | 20.74 | 184,537 | +0.00(+0.00%) |
Aug 24, 2012 | 21.05 | 21.19 | 20.56 | 20.74 | 290,891 | -0.28(-1.33%) |
Aug 23, 2012 | 21.14 | 21.24 | 20.89 | 21.02 | 227,063 | -0.08(-0.38%) |
Aug 22, 2012 | 21.15 | 21.25 | 20.93 | 21.10 | 249,552 | +0.02(+0.09%) |
Aug 21, 2012 | 21.15 | 21.34 | 20.50 | 21.08 | 307,350 | -0.05(-0.24%) |
Aug 20, 2012 | 21.24 | 21.26 | 20.73 | 21.13 | 224,955 | -0.20(-0.94%) |
Aug 17, 2012 | 21.08 | 21.47 | 20.95 | 21.33 | 353,070 | +0.22(+1.04%) |
Aug 16, 2012 | 20.83 | 21.54 | 20.59 | 21.11 | 657,716 | +0.20(+0.96%) |
Aug 15, 2012 | 20.29 | 21.10 | 20.18 | 20.91 | 586,151 | +0.53(+2.60%) |
Aug 14, 2012 | 20.27 | 20.61 | 20.03 | 20.38 | 367,205 | +0.15(+0.74%) |
Aug 13, 2012 | 20.04 | 20.39 | 19.86 | 20.23 | 352,158 | +0.13(+0.65%) |
Aug 10, 2012 | 19.92 | 20.16 | 19.84 | 20.10 | 349,665 | +0.12(+0.60%) |
Aug 09, 2012 | 20.27 | 20.35 | 19.90 | 19.98 | 473,070 | -0.42(-2.06%) |
Aug 08, 2012 | 19.51 | 20.48 | 19.46 | 20.40 | 1,032,612 | +0.95(+4.88%) |
Aug 07, 2012 | 19.15 | 20.51 | 18.65 | 19.45 | 3,391,145 | +3.30(+20.43%) |
Aug 06, 2012 | 15.93 | 16.40 | 15.93 | 16.15 | 738,408 | +0.20(+1.25%) |
Aug 03, 2012 | 16.39 | 16.48 | 15.92 | 15.95 | 554,543 | -0.28(-1.73%) |
Aug 02, 2012 | 16.08 | 16.48 | 15.80 | 16.23 | 517,012 | +0.10(+0.62%) |
Aug 01, 2012 | 16.74 | 16.84 | 16.11 | 16.13 | 493,416 | -0.51(-3.06%) |
Jul 31, 2012 | 16.74 | 17.08 | 16.38 | 16.64 | 794,238 | -0.20(-1.19%) |
Jul 30, 2012 | 17.56 | 17.79 | 16.82 | 16.84 | 1,149,797 | -0.96(-5.39%) |
Jul 27, 2012 | 17.35 | 17.90 | 17.35 | 17.80 | 1,137,767 | +0.46(+2.65%) |
Jul 26, 2012 | 17.39 | 17.56 | 17.06 | 17.34 | 807,455 | -0.35(-1.98%) |
Jul 25, 2012 | 17.89 | 18.08 | 17.59 | 17.69 | 442,887 | -0.09(-0.51%) |
Jul 24, 2012 | 18.23 | 18.62 | 17.73 | 17.78 | 1,004,873 | -1.19(-6.27%) |
Jul 23, 2012 | 18.98 | 19.12 | 18.54 | 18.97 | 314,180 | -0.30(-1.58%) |
Jul 20, 2012 | 19.64 | 19.71 | 19.17 | 19.27 | 346,822 | -0.45(-2.26%) |
Jul 19, 2012 | 19.89 | 20.11 | 19.62 | 19.72 | 367,246 | -0.02(-0.10%) |
Jul 18, 2012 | 20.05 | 20.22 | 19.64 | 19.74 | 367,277 | -0.39(-1.94%) |
Jul 17, 2012 | 20.20 | 20.50 | 19.95 | 20.13 | 438,876 | -0.18(-0.89%) |
Jul 16, 2012 | 20.76 | 20.90 | 20.25 | 20.31 | 424,491 | -0.45(-2.17%) |
Jul 13, 2012 | 21.20 | 21.41 | 20.73 | 20.76 | 442,748 | -0.35(-1.66%) |
Jul 12, 2012 | 21.06 | 21.21 | 20.81 | 21.11 | 347,089 | -0.10(-0.47%) |
Jul 11, 2012 | 21.24 | 21.58 | 21.05 | 21.21 | 522,870 | -0.04(-0.19%) |
Jul 10, 2012 | 21.74 | 21.87 | 21.12 | 21.25 | 795,771 | -0.47(-2.16%) |
Jul 09, 2012 | 21.40 | 21.77 | 21.28 | 21.72 | 514,697 | +0.06(+0.28%) |
Jul 06, 2012 | 21.35 | 21.68 | 21.29 | 21.66 | 296,274 | +0.13(+0.60%) |
Jul 05, 2012 | 21.33 | 21.77 | 21.11 | 21.53 | 300,218 | +0.19(+0.89%) |
Jul 03, 2012 | 21.13 | 21.43 | 21.00 | 21.34 | 187,144 | +0.21(+0.99%) |