Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.44 | 22.44 | 22.18 | 22.18 | 1,033 | -0.18(-0.82%) |
Sep 27, 2012 | 22.07 | 22.36 | 22.07 | 22.36 | 536 | +0.79(+3.66%) |
Sep 26, 2012 | 20.88 | 21.57 | 20.83 | 21.57 | 3,499 | -0.15(-0.69%) |
Sep 25, 2012 | 22.14 | 22.19 | 21.72 | 21.72 | 11,561 | -0.34(-1.56%) |
Sep 24, 2012 | 22.78 | 22.78 | 21.87 | 22.07 | 5,412 | -0.76(-3.34%) |
Sep 21, 2012 | 22.46 | 22.83 | 22.46 | 22.83 | 2,259 | +0.46(+2.08%) |
Sep 20, 2012 | 22.81 | 22.81 | 22.26 | 22.37 | 644 | -0.46(-2.00%) |
Sep 19, 2012 | 22.50 | 22.82 | 22.50 | 22.82 | 1,483 | +0.27(+1.21%) |
Sep 18, 2012 | 22.04 | 22.55 | 22.04 | 22.55 | 2,937 | +0.46(+2.09%) |
Sep 17, 2012 | 22.29 | 22.44 | 22.00 | 22.09 | 7,393 | -0.36(-1.61%) |
Sep 14, 2012 | 21.93 | 22.48 | 21.93 | 22.45 | 3,555 | +0.89(+4.14%) |
Sep 13, 2012 | 20.54 | 21.77 | 20.54 | 21.56 | 7,192 | +1.19(+5.86%) |
Sep 11, 2012 | 20.93 | 20.36 | 20.36 | 20.36 | 6,333 | +0.01(+0.05%) |
Sep 10, 2012 | 21.37 | 21.37 | 20.35 | 20.35 | 9,313 | -0.57(-2.72%) |
Sep 07, 2012 | 20.68 | 20.95 | 20.68 | 20.92 | 2,941 | +0.81(+4.02%) |
Sep 06, 2012 | 21.43 | 21.43 | 19.86 | 20.11 | 1,900 | +0.48(+2.42%) |
Sep 05, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 469 | +0.03(+0.14%) |
Sep 04, 2012 | 19.59 | 19.63 | 19.56 | 19.61 | 5,367 | +0.38(+1.99%) |
Aug 31, 2012 | 19.25 | 19.25 | 18.60 | 19.23 | 2,039 | +1.06(+5.85%) |
Aug 30, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 214 | -0.41(-2.18%) |
Aug 29, 2012 | 18.71 | 18.89 | 18.57 | 18.57 | 4,587 | -0.61(-3.18%) |
Aug 27, 2012 | 19.19 | 19.28 | 19.17 | 19.18 | 3,492 | -0.07(-0.39%) |
Aug 24, 2012 | 19.19 | 19.37 | 19.19 | 19.25 | 1,642 | +0.07(+0.34%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.14 | 19.19 | 858 | +0.39(+2.07%) |
Aug 22, 2012 | 18.50 | 18.80 | 18.39 | 18.80 | 4,142 | +0.17(+0.91%) |
Aug 21, 2012 | 18.62 | 18.87 | 18.62 | 18.63 | 4,654 | +0.44(+2.41%) |
Aug 20, 2012 | 18.19 | 18.19 | 18.19 | 18.19 | 322 | +0.71(+4.05%) |
Aug 16, 2012 | 17.50 | 17.48 | 17.48 | 17.48 | 25,656 | +0.11(+0.64%) |
Aug 15, 2012 | 17.24 | 17.37 | 17.21 | 17.37 | 5,102 | -0.14(-0.82%) |
Aug 14, 2012 | 17.52 | 17.52 | 17.52 | 17.52 | 107 | -0.54(-2.97%) |
Aug 13, 2012 | 18.73 | 18.73 | 17.96 | 18.05 | 429 | +0.04(+0.21%) |
Aug 09, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.18(+1.03%) |
Aug 08, 2012 | 17.83 | 17.83 | 17.83 | 17.83 | 107 | +0.25(+1.44%) |
Aug 07, 2012 | 17.79 | 17.80 | 17.58 | 17.58 | 2,093 | +0.01(+0.05%) |
Aug 06, 2012 | 17.40 | 17.57 | 17.40 | 17.57 | 644 | +0.71(+4.20%) |
Aug 02, 2012 | 16.80 | 16.86 | 16.86 | 16.86 | 15,458 | -0.12(-0.71%) |
Aug 01, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 1,739 | -0.11(-0.65%) |
Jul 26, 2012 | 17.09 | 17.09 | 17.09 | 17.09 | 1,073 | +0.86(+5.28%) |
Jul 23, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 107 | -0.50(-3.01%) |
Jul 20, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 322 | -0.03(-0.17%) |
Jul 19, 2012 | 16.80 | 16.85 | 16.76 | 16.77 | 4,294 | +0.05(+0.28%) |
Jul 18, 2012 | 16.72 | 16.73 | 16.72 | 16.72 | 1,180 | -0.20(-1.16%) |
Jul 14, 2012 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 16.93 | 16.93 | 16.92 | 16.92 | 858 | +0.29(+1.74%) |
Jul 12, 2012 | 16.33 | 16.63 | 16.28 | 16.63 | 7,192 | -0.01(-0.03%) |
Jul 11, 2012 | 16.53 | 16.63 | 16.53 | 16.63 | 375 | -0.55(-3.22%) |
Jul 10, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 536 | -0.96(-5.29%) |
Jul 05, 2012 | 17.94 | 18.15 | 18.15 | 18.15 | 429 | +0.15(+0.83%) |
Jul 03, 2012 | 17.23 | 18.03 | 17.23 | 18.00 | 332 | +0.98(+5.75%) |
Jul 02, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 214 | +0.35(+2.12%) |
Jun 28, 2012 | 16.71 | 16.66 | 16.66 | 16.66 | 214 | -0.23(-1.38%) |
Jun 26, 2012 | 16.98 | 16.90 | 16.90 | 16.90 | 1,395 | -0.13(-0.78%) |
Jun 22, 2012 | 17.25 | 17.03 | 17.03 | 17.03 | 5,152 | -0.61(-3.47%) |
Jun 21, 2012 | 17.64 | 17.64 | 17.64 | 17.64 | 107 | -0.82(-4.44%) |
Jun 20, 2012 | 18.08 | 18.46 | 18.08 | 18.46 | 593 | -0.03(-0.15%) |
Jun 19, 2012 | 18.26 | 18.56 | 18.26 | 18.49 | 9,554 | +0.36(+2.00%) |
Jun 18, 2012 | 17.85 | 18.26 | 17.83 | 18.13 | 8,158 | +0.17(+0.93%) |
Jun 13, 2012 | 18.24 | 17.96 | 17.96 | 17.96 | 858 | +0.00(+0.00%) |
Jun 12, 2012 | 17.89 | 17.96 | 17.88 | 17.96 | 429 | +0.24(+1.37%) |
Jun 11, 2012 | 17.67 | 17.72 | 17.67 | 17.72 | 536 | -0.07(-0.37%) |
Jun 08, 2012 | 17.87 | 17.87 | 17.63 | 17.78 | 6,333 | -0.25(-1.39%) |
Jun 07, 2012 | 18.03 | 18.03 | 18.03 | 18.03 | 214 | -0.10(-0.57%) |
Jun 06, 2012 | 18.11 | 18.14 | 18.09 | 18.14 | 5,367 | +0.59(+3.34%) |
Jun 05, 2012 | 17.70 | 17.80 | 17.16 | 17.55 | 38,313 | +0.08(+0.49%) |
Jun 04, 2012 | 17.46 | 17.47 | 17.46 | 17.47 | 1,073 | +0.14(+0.80%) |
Jun 01, 2012 | 16.96 | 17.33 | 16.93 | 17.33 | 2,683 | +0.38(+2.25%) |
May 31, 2012 | 17.69 | 17.69 | 16.94 | 16.94 | 697 | +0.34(+2.02%) |
May 30, 2012 | 16.58 | 16.61 | 16.58 | 16.61 | 322 | -0.67(-3.88%) |
May 29, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 128 | +0.28(+1.64%) |
May 24, 2012 | 17.68 | 17.00 | 17.00 | 17.00 | 4,294 | -0.12(-0.71%) |
May 22, 2012 | 16.89 | 17.12 | 17.12 | 17.12 | 2,469 | +0.44(+2.63%) |
May 21, 2012 | 16.53 | 16.68 | 16.53 | 16.68 | 831 | -0.07(-0.44%) |
May 18, 2012 | 16.76 | 16.76 | 16.76 | 16.76 | 214 | +0.37(+2.27%) |
May 17, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 644 | +0.46(+2.87%) |
May 16, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 107 | -0.34(-2.06%) |
May 15, 2012 | 16.49 | 16.78 | 16.26 | 16.26 | 12,558 | -0.32(-1.91%) |
May 14, 2012 | 17.70 | 17.70 | 16.25 | 16.58 | 90,552 | -1.39(-7.72%) |
May 11, 2012 | 17.90 | 18.05 | 17.90 | 17.97 | 1,180 | -0.16(-0.87%) |
May 10, 2012 | 18.13 | 18.13 | 18.13 | 18.13 | 1,395 | -0.24(-1.32%) |
May 09, 2012 | 17.64 | 18.38 | 17.64 | 18.37 | 16,058 | -0.15(-0.81%) |
May 07, 2012 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.56(-2.93%) |
May 04, 2012 | 19.08 | 19.08 | 19.08 | 19.08 | 858 | +0.10(+0.54%) |
May 03, 2012 | 19.51 | 19.51 | 18.98 | 18.98 | 943 | -0.92(-4.63%) |
May 02, 2012 | 19.98 | 19.98 | 19.90 | 19.90 | 912 | -0.13(-0.65%) |
Apr 30, 2012 | 20.03 | 20.03 | 20.03 | 20.03 | 107 | -0.11(-0.55%) |
Apr 27, 2012 | 20.14 | 20.14 | 20.14 | 20.14 | 247 | +0.08(+0.42%) |
Apr 26, 2012 | 19.90 | 20.06 | 19.90 | 20.06 | 364 | +1.08(+5.69%) |
Apr 24, 2012 | 19.19 | 18.98 | 18.98 | 18.98 | 17,283 | -0.09(-0.49%) |
Apr 23, 2012 | 19.51 | 19.51 | 18.94 | 19.07 | 13,617 | -0.63(-3.21%) |
Apr 20, 2012 | 19.93 | 19.93 | 19.70 | 19.70 | 13,951 | -0.38(-1.90%) |
Apr 18, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 107 | -0.16(-0.78%) |
Apr 17, 2012 | 20.27 | 20.27 | 20.24 | 20.24 | 880 | -0.14(-0.69%) |
Apr 13, 2012 | 20.97 | 20.38 | 20.38 | 20.38 | 12,452 | -0.39(-1.88%) |
Apr 12, 2012 | 20.24 | 20.77 | 20.24 | 20.77 | 44,461 | +0.63(+3.15%) |
Apr 11, 2012 | 20.14 | 20.14 | 20.11 | 20.14 | 1,089 | +0.23(+1.17%) |
Apr 10, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 125 | -0.19(-0.93%) |
Apr 09, 2012 | 20.40 | 20.40 | 20.09 | 20.09 | 563 | -0.22(-1.10%) |
Apr 05, 2012 | 20.47 | 20.59 | 20.19 | 20.32 | 4,094 | -0.18(-0.86%) |
Apr 04, 2012 | 20.45 | 20.53 | 20.34 | 20.49 | 7,621 | -1.24(-5.70%) |
Apr 03, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 107 | +1.16(+5.66%) |
Mar 29, 2012 | 20.74 | 20.57 | 20.57 | 20.57 | 1,932 | -0.30(-1.43%) |
Mar 28, 2012 | 21.51 | 21.51 | 20.83 | 20.87 | 3,113 | -0.79(-3.66%) |
Mar 27, 2012 | 21.82 | 22.11 | 21.66 | 21.66 | 13,740 | -0.45(-2.02%) |
Mar 26, 2012 | 21.89 | 22.11 | 21.77 | 22.11 | 9,983 | +0.57(+2.64%) |
Mar 23, 2012 | 21.54 | 21.54 | 21.54 | 21.54 | 322 | +0.75(+3.63%) |
Mar 22, 2012 | 20.96 | 20.96 | 20.78 | 20.78 | 6,441 | -0.74(-3.42%) |
Mar 21, 2012 | 21.57 | 21.69 | 21.35 | 21.52 | 7,299 | +0.34(+1.63%) |
Mar 20, 2012 | 21.14 | 21.29 | 20.91 | 21.17 | 6,333 | -0.44(-2.03%) |
Mar 19, 2012 | 21.62 | 21.85 | 21.59 | 21.61 | 4,079 | -0.04(-0.17%) |
Mar 16, 2012 | 21.57 | 21.74 | 21.57 | 21.65 | 6,333 | +0.08(+0.39%) |
Mar 15, 2012 | 21.56 | 21.56 | 21.56 | 21.56 | 322 | -0.83(-3.70%) |
Mar 13, 2012 | 22.59 | 22.39 | 22.39 | 22.39 | 9,017 | -0.03(-0.12%) |
Mar 12, 2012 | 22.42 | 22.42 | 22.28 | 22.42 | 2,147 | -0.57(-2.49%) |
Mar 09, 2012 | 23.01 | 23.01 | 22.89 | 22.99 | 1,288 | +0.10(+0.42%) |
Mar 08, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 150 | +0.34(+1.53%) |
Mar 07, 2012 | 22.55 | 22.55 | 22.55 | 22.55 | 158 | +0.41(+1.85%) |
Mar 06, 2012 | 22.22 | 22.36 | 22.14 | 22.14 | 1,702 | -0.76(-3.33%) |
Mar 05, 2012 | 23.33 | 23.33 | 22.91 | 22.91 | 858 | -0.88(-3.72%) |
Mar 02, 2012 | 24.59 | 24.59 | 23.79 | 23.79 | 214 | -0.43(-1.77%) |
Mar 01, 2012 | 24.28 | 24.36 | 24.22 | 24.22 | 858 | +0.25(+1.05%) |
Feb 29, 2012 | 25.17 | 25.21 | 23.70 | 23.97 | 3,536 | -0.71(-2.87%) |
Feb 28, 2012 | 24.68 | 24.68 | 24.68 | 24.68 | 214 | +0.69(+2.87%) |
Feb 27, 2012 | 23.99 | 23.99 | 23.99 | 23.99 | 165 | -0.25(-1.04%) |
Feb 24, 2012 | 24.60 | 24.60 | 24.24 | 24.24 | 1,610 | +0.00(+0.00%) |
Feb 23, 2012 | 24.50 | 24.50 | 24.24 | 24.24 | 2,361 | +0.22(+0.93%) |
Feb 22, 2012 | 23.60 | 24.01 | 23.60 | 24.01 | 1,932 | +0.46(+1.94%) |
Feb 21, 2012 | 23.88 | 23.88 | 23.42 | 23.56 | 1,610 | +0.42(+1.81%) |
Feb 17, 2012 | 23.14 | 23.30 | 23.14 | 23.14 | 5,689 | +0.00(+0.00%) |
Feb 16, 2012 | 23.14 | 23.14 | 23.14 | 23.14 | 429 | +0.12(+0.53%) |
Feb 15, 2012 | 24.47 | 24.47 | 23.02 | 23.02 | 483 | +0.11(+0.49%) |
Feb 14, 2012 | 22.91 | 22.91 | 22.91 | 22.91 | 590 | -0.21(-0.93%) |
Feb 13, 2012 | 23.12 | 23.12 | 23.12 | 23.12 | 107 | +0.11(+0.49%) |
Feb 10, 2012 | 23.36 | 23.36 | 22.94 | 23.01 | 1,733 | -0.40(-1.71%) |
Feb 09, 2012 | 23.44 | 23.44 | 23.41 | 23.41 | 375 | -0.07(-0.32%) |
Feb 08, 2012 | 23.70 | 23.89 | 23.48 | 23.48 | 2,147 | -0.09(-0.40%) |
Feb 07, 2012 | 23.29 | 23.70 | 23.29 | 23.58 | 429 | +0.15(+0.63%) |
Feb 06, 2012 | 23.55 | 23.55 | 23.43 | 23.43 | 289 | -0.37(-1.56%) |
Feb 03, 2012 | 23.70 | 23.80 | 23.70 | 23.80 | 644 | -0.11(-0.46%) |