Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.12 | 21.12 | 21.04 | 21.04 | 33,373 | -0.09(-0.43%) |
Sep 27, 2012 | 20.98 | 21.13 | 20.98 | 21.13 | 63,613 | +0.21(+1.00%) |
Sep 26, 2012 | 21.01 | 21.01 | 20.85 | 20.92 | 48,222 | -0.08(-0.38%) |
Sep 25, 2012 | 21.21 | 21.21 | 20.99 | 21.00 | 51,108 | -0.19(-0.90%) |
Sep 24, 2012 | 21.22 | 21.22 | 21.18 | 21.19 | 27,186 | -0.02(-0.09%) |
Sep 21, 2012 | 21.29 | 21.29 | 21.19 | 21.21 | 37,493 | -0.17(-0.80%) |
Sep 20, 2012 | 21.41 | 21.42 | 21.36 | 21.38 | 27,829 | -0.07(-0.33%) |
Sep 19, 2012 | 21.48 | 21.49 | 21.45 | 21.45 | 47,956 | -0.03(-0.14%) |
Sep 18, 2012 | 21.44 | 21.49 | 21.43 | 21.48 | 39,126 | +0.01(+0.05%) |
Sep 17, 2012 | 21.44 | 21.49 | 21.44 | 21.47 | 61,076 | -0.01(-0.05%) |
Sep 14, 2012 | 21.47 | 21.50 | 21.44 | 21.48 | 54,410 | +0.02(+0.09%) |
Sep 13, 2012 | 21.33 | 21.47 | 21.33 | 21.46 | 76,216 | +0.11(+0.52%) |
Sep 12, 2012 | 21.30 | 21.35 | 21.30 | 21.35 | 14,839 | +0.07(+0.33%) |
Sep 11, 2012 | 21.15 | 21.28 | 21.15 | 21.28 | 20,774 | +0.14(+0.66%) |
Sep 10, 2012 | 21.16 | 21.21 | 21.14 | 21.14 | 47,854 | -0.03(-0.14%) |
Sep 07, 2012 | 21.15 | 21.18 | 21.15 | 21.17 | 27,022 | +0.02(+0.09%) |
Sep 06, 2012 | 21.05 | 21.15 | 21.05 | 21.15 | 23,495 | +0.13(+0.62%) |
Sep 05, 2012 | 21.01 | 21.05 | 21.01 | 21.02 | 41,165 | +0.00(+0.00%) |
Sep 04, 2012 | 21.01 | 21.02 | 20.97 | 21.02 | 75,692 | -0.01(-0.05%) |
Aug 31, 2012 | 21.03 | 21.03 | 21.03 | 0 | +0.05(+0.24%) | |
Aug 30, 2012 | 20.99 | 20.99 | 20.97 | 20.98 | 36,332 | +0.01(+0.05%) |
Aug 29, 2012 | 21.00 | 21.00 | 20.97 | 20.97 | 48,824 | -0.01(-0.05%) |
Aug 27, 2012 | 21.00 | 21.01 | 20.96 | 20.98 | 35,210 | +0.00(+0.00%) |
Aug 24, 2012 | 20.92 | 20.98 | 20.90 | 20.98 | 22,119 | -0.01(-0.05%) |
Aug 23, 2012 | 21.01 | 21.01 | 20.98 | 20.99 | 32,882 | -0.03(-0.14%) |
Aug 22, 2012 | 21.03 | 21.03 | 20.99 | 21.02 | 74,939 | -0.01(-0.05%) |
Aug 21, 2012 | 20.97 | 21.03 | 20.97 | 21.03 | 72,676 | +0.03(+0.14%) |
Aug 20, 2012 | 20.95 | 21.00 | 20.95 | 21.00 | 29,812 | +0.04(+0.19%) |
Aug 17, 2012 | 20.95 | 20.98 | 20.93 | 20.96 | 32,015 | +0.00(+0.00%) |
Aug 16, 2012 | 20.87 | 20.96 | 20.85 | 20.96 | 66,033 | +0.08(+0.38%) |
Aug 15, 2012 | 21.00 | 21.00 | 20.88 | 20.88 | 26,037 | -0.10(-0.48%) |
Aug 14, 2012 | 20.96 | 21.01 | 20.94 | 20.98 | 44,466 | +0.04(+0.19%) |
Aug 13, 2012 | 20.92 | 20.94 | 20.89 | 20.94 | 20,696 | +0.01(+0.05%) |
Aug 11, 2012 | 20.92 | 20.96 | 20.91 | 20.93 | 57,425 | +0.00(+0.00%) |
Aug 10, 2012 | 20.92 | 20.96 | 20.91 | 20.93 | 57,425 | -0.03(-0.14%) |
Aug 09, 2012 | 20.99 | 20.99 | 20.92 | 20.96 | 22,321 | -0.01(-0.05%) |
Aug 08, 2012 | 20.97 | 20.98 | 20.95 | 20.97 | 95,396 | +0.05(+0.24%) |
Aug 07, 2012 | 21.05 | 21.05 | 20.92 | 20.92 | 64,361 | -0.06(-0.29%) |
Aug 03, 2012 | 20.98 | 20.98 | 20.98 | 0 | +0.06(+0.29%) | |
Aug 02, 2012 | 20.95 | 20.95 | 20.87 | 20.92 | 16,137 | -0.05(-0.24%) |
Aug 01, 2012 | 20.93 | 20.97 | 20.88 | 20.97 | 66,784 | +0.10(+0.48%) |
Jul 31, 2012 | 20.96 | 20.96 | 20.86 | 20.87 | 43,695 | -0.06(-0.29%) |
Jul 30, 2012 | 20.91 | 20.94 | 20.89 | 20.93 | 22,844 | +0.01(+0.05%) |
Jul 27, 2012 | 20.80 | 20.94 | 20.80 | 20.92 | 43,121 | +0.10(+0.48%) |
Jul 26, 2012 | 20.69 | 20.82 | 20.69 | 20.82 | 37,359 | +0.20(+0.97%) |
Jul 25, 2012 | 20.69 | 20.72 | 20.61 | 20.62 | 32,019 | -0.04(-0.19%) |
Jul 24, 2012 | 20.76 | 20.76 | 20.64 | 20.66 | 80,018 | -0.22(-1.05%) |
Jul 23, 2012 | 20.80 | 20.89 | 20.75 | 20.88 | 32,669 | -0.03(-0.14%) |
Jul 20, 2012 | 20.94 | 20.97 | 20.89 | 20.91 | 37,180 | -0.09(-0.43%) |
Jul 19, 2012 | 20.95 | 21.03 | 20.94 | 21.00 | 62,290 | +0.06(+0.29%) |
Jul 18, 2012 | 20.87 | 20.95 | 20.86 | 20.94 | 35,482 | +0.07(+0.34%) |
Jul 17, 2012 | 20.84 | 20.87 | 20.78 | 20.87 | 38,445 | +0.09(+0.43%) |
Jul 16, 2012 | 20.76 | 20.83 | 20.76 | 20.78 | 34,546 | -0.05(-0.24%) |
Jul 13, 2012 | 20.73 | 20.86 | 20.73 | 20.83 | 48,884 | +0.05(+0.24%) |
Jul 12, 2012 | 20.79 | 20.81 | 20.71 | 20.78 | 33,200 | -0.06(-0.29%) |
Jul 11, 2012 | 20.82 | 20.84 | 20.76 | 20.84 | 30,891 | +0.07(+0.34%) |
Jul 10, 2012 | 20.88 | 20.89 | 20.75 | 20.77 | 24,478 | -0.08(-0.38%) |
Jul 09, 2012 | 20.83 | 20.87 | 20.80 | 20.85 | 51,901 | +0.02(+0.10%) |
Jul 06, 2012 | 20.84 | 20.85 | 20.77 | 20.83 | 45,520 | -0.06(-0.29%) |
Jul 05, 2012 | 20.87 | 20.91 | 20.77 | 20.89 | 76,314 | +0.18(+0.87%) |
Jul 04, 2012 | 20.68 | 20.90 | 20.68 | 20.71 | 33,133 | -0.09(-0.43%) |