Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.95 | 23.06 | 22.73 | 22.89 | 151,727 | -0.18(-0.78%) |
Sep 27, 2012 | 23.01 | 23.23 | 22.75 | 23.07 | 129,644 | +0.14(+0.61%) |
Sep 26, 2012 | 23.16 | 23.25 | 22.85 | 22.93 | 151,147 | -0.18(-0.78%) |
Sep 25, 2012 | 23.73 | 23.74 | 23.03 | 23.11 | 209,429 | -0.55(-2.32%) |
Sep 24, 2012 | 24.20 | 24.34 | 23.19 | 23.66 | 423,501 | -0.09(-0.38%) |
Sep 21, 2012 | 23.65 | 23.76 | 23.47 | 23.75 | 246,635 | +0.17(+0.72%) |
Sep 20, 2012 | 23.38 | 23.90 | 23.22 | 23.58 | 436,052 | +0.23(+0.99%) |
Sep 19, 2012 | 23.28 | 23.64 | 23.03 | 23.35 | 384,486 | +0.46(+2.01%) |
Sep 18, 2012 | 22.99 | 22.99 | 22.77 | 22.89 | 136,878 | -0.10(-0.43%) |
Sep 17, 2012 | 23.10 | 23.23 | 22.71 | 22.99 | 156,359 | -0.07(-0.30%) |
Sep 14, 2012 | 22.90 | 23.07 | 22.86 | 23.06 | 287,166 | +0.31(+1.36%) |
Sep 13, 2012 | 22.47 | 22.95 | 22.20 | 22.75 | 209,934 | +0.25(+1.11%) |
Sep 12, 2012 | 22.18 | 22.50 | 22.01 | 22.50 | 175,941 | +0.47(+2.13%) |
Sep 11, 2012 | 21.57 | 22.05 | 21.57 | 22.03 | 102,882 | +0.50(+2.32%) |
Sep 10, 2012 | 21.24 | 21.61 | 21.24 | 21.53 | 224,924 | -0.08(-0.37%) |
Sep 07, 2012 | 21.79 | 21.79 | 21.34 | 21.61 | 268,241 | -0.03(-0.14%) |
Sep 06, 2012 | 20.88 | 21.64 | 20.88 | 21.64 | 197,027 | +0.88(+4.24%) |
Sep 05, 2012 | 21.12 | 21.12 | 20.25 | 20.76 | 494,518 | -0.36(-1.70%) |
Sep 04, 2012 | 21.48 | 21.51 | 20.89 | 21.12 | 229,219 | -0.43(-2.00%) |
Aug 31, 2012 | 21.34 | 21.64 | 21.16 | 21.55 | 129,431 | +0.33(+1.56%) |
Aug 30, 2012 | 21.40 | 21.49 | 21.18 | 21.22 | 199,818 | -0.24(-1.12%) |
Aug 29, 2012 | 21.84 | 21.84 | 21.23 | 21.46 | 227,289 | -0.55(-2.50%) |
Aug 27, 2012 | 22.29 | 22.34 | 21.90 | 22.01 | 212,555 | -0.24(-1.08%) |
Aug 24, 2012 | 22.50 | 22.53 | 21.98 | 22.25 | 356,841 | -0.23(-1.02%) |
Aug 23, 2012 | 22.11 | 22.68 | 22.06 | 22.48 | 375,177 | +0.41(+1.86%) |
Aug 22, 2012 | 21.99 | 22.17 | 21.80 | 22.07 | 217,915 | +0.08(+0.36%) |
Aug 21, 2012 | 21.79 | 22.17 | 21.58 | 21.99 | 205,363 | +0.21(+0.96%) |
Aug 20, 2012 | 22.00 | 22.12 | 21.26 | 21.78 | 534,923 | -0.62(-2.77%) |
Aug 17, 2012 | 21.81 | 22.40 | 21.80 | 22.40 | 211,236 | +0.51(+2.33%) |
Aug 16, 2012 | 21.54 | 21.90 | 21.18 | 21.89 | 245,901 | +0.29(+1.34%) |
Aug 15, 2012 | 21.55 | 21.75 | 21.32 | 21.60 | 151,203 | -0.03(-0.14%) |
Aug 14, 2012 | 21.83 | 21.83 | 21.51 | 21.63 | 151,557 | -0.10(-0.46%) |
Aug 13, 2012 | 22.11 | 22.23 | 21.45 | 21.73 | 224,403 | -0.47(-2.12%) |
Aug 10, 2012 | 21.91 | 22.21 | 21.55 | 22.20 | 171,186 | +0.30(+1.37%) |
Aug 09, 2012 | 22.02 | 22.28 | 21.58 | 21.90 | 310,489 | -0.19(-0.86%) |
Aug 08, 2012 | 22.09 | 22.73 | 22.00 | 22.09 | 226,497 | -0.11(-0.50%) |
Aug 07, 2012 | 22.49 | 22.73 | 22.16 | 22.20 | 304,961 | -0.20(-0.89%) |
Aug 06, 2012 | 22.32 | 22.81 | 22.24 | 22.40 | 327,881 | +0.20(+0.90%) |
Aug 03, 2012 | 23.76 | 23.98 | 21.87 | 22.20 | 622,257 | -1.12(-4.80%) |
Aug 02, 2012 | 23.98 | 25.33 | 23.30 | 23.32 | 1,227,849 | +1.05(+4.71%) |
Aug 01, 2012 | 22.99 | 23.32 | 22.02 | 22.27 | 480,117 | -0.55(-2.41%) |
Jul 31, 2012 | 22.81 | 23.33 | 22.77 | 22.82 | 231,163 | +0.04(+0.18%) |
Jul 30, 2012 | 22.95 | 23.09 | 22.60 | 22.78 | 223,950 | -0.01(-0.04%) |
Jul 27, 2012 | 22.56 | 23.25 | 22.53 | 22.79 | 244,090 | +0.40(+1.79%) |
Jul 26, 2012 | 22.34 | 22.55 | 22.10 | 22.39 | 197,940 | +0.38(+1.73%) |
Jul 25, 2012 | 21.99 | 22.40 | 21.84 | 22.01 | 252,032 | +0.31(+1.43%) |
Jul 24, 2012 | 22.50 | 22.50 | 21.46 | 21.70 | 306,898 | -0.78(-3.47%) |
Jul 23, 2012 | 22.15 | 22.72 | 22.02 | 22.48 | 260,752 | -0.12(-0.53%) |
Jul 20, 2012 | 22.17 | 22.72 | 22.17 | 22.60 | 152,977 | +0.19(+0.85%) |
Jul 19, 2012 | 22.92 | 23.00 | 22.33 | 22.41 | 234,279 | -0.47(-2.05%) |
Jul 18, 2012 | 22.13 | 22.93 | 22.13 | 22.88 | 174,678 | +0.67(+3.02%) |
Jul 17, 2012 | 22.57 | 22.57 | 22.15 | 22.21 | 169,519 | -0.14(-0.63%) |
Jul 16, 2012 | 22.21 | 22.58 | 22.14 | 22.35 | 228,780 | -0.05(-0.22%) |
Jul 13, 2012 | 22.13 | 22.58 | 22.02 | 22.40 | 378,937 | +0.37(+1.68%) |
Jul 12, 2012 | 22.00 | 22.12 | 21.77 | 22.03 | 235,922 | -0.08(-0.36%) |
Jul 11, 2012 | 21.90 | 22.19 | 21.77 | 22.11 | 382,369 | +0.20(+0.91%) |
Jul 10, 2012 | 23.18 | 23.20 | 21.76 | 21.91 | 842,119 | -1.02(-4.45%) |
Jul 09, 2012 | 22.80 | 23.35 | 22.68 | 22.93 | 664,973 | +0.36(+1.60%) |
Jul 06, 2012 | 22.18 | 23.06 | 22.03 | 22.57 | 358,444 | +0.19(+0.85%) |
Jul 05, 2012 | 21.08 | 22.42 | 21.08 | 22.38 | 515,655 | +1.38(+6.57%) |
Jul 03, 2012 | 21.00 | 21.46 | 20.60 | 21.00 | 303,508 | +0.23(+1.11%) |