Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.06 | 21.22 | 20.87 | 21.08 | 99,886 | -0.18(-0.83%) |
Sep 27, 2012 | 21.09 | 21.31 | 21.00 | 21.25 | 38,238 | +0.34(+1.63%) |
Sep 26, 2012 | 21.11 | 21.11 | 20.79 | 20.91 | 44,694 | -0.31(-1.46%) |
Sep 25, 2012 | 21.47 | 21.57 | 21.22 | 21.22 | 83,827 | -0.33(-1.55%) |
Sep 24, 2012 | 21.51 | 21.61 | 21.45 | 21.56 | 12,604 | -0.12(-0.55%) |
Sep 21, 2012 | 21.65 | 21.68 | 21.61 | 21.68 | 27,309 | +0.13(+0.59%) |
Sep 20, 2012 | 21.44 | 21.56 | 21.08 | 21.55 | 22,401 | -0.14(-0.64%) |
Sep 19, 2012 | 21.73 | 21.73 | 21.52 | 21.69 | 50,337 | -0.26(-1.18%) |
Sep 18, 2012 | 21.98 | 21.98 | 21.87 | 21.95 | 41,685 | -0.11(-0.51%) |
Sep 17, 2012 | 22.29 | 22.33 | 21.94 | 22.06 | 83,183 | -0.12(-0.54%) |
Sep 14, 2012 | 21.93 | 22.31 | 21.93 | 22.18 | 67,522 | +0.34(+1.56%) |
Sep 13, 2012 | 21.20 | 21.84 | 21.18 | 21.84 | 67,704 | +0.57(+2.70%) |
Sep 12, 2012 | 21.25 | 21.30 | 21.23 | 21.27 | 31,093 | +0.12(+0.57%) |
Sep 11, 2012 | 20.99 | 21.20 | 20.99 | 21.15 | 27,034 | +0.23(+1.09%) |
Sep 10, 2012 | 20.73 | 21.05 | 20.73 | 20.92 | 60,687 | +0.01(+0.03%) |
Sep 07, 2012 | 20.55 | 20.92 | 20.55 | 20.91 | 15,868 | +0.50(+2.44%) |
Sep 06, 2012 | 20.19 | 20.45 | 20.19 | 20.41 | 268,288 | +0.36(+1.79%) |
Sep 05, 2012 | 19.93 | 20.05 | 19.90 | 20.05 | 17,425 | +0.03(+0.16%) |
Sep 04, 2012 | 20.04 | 20.20 | 20.01 | 20.02 | 29,116 | +0.03(+0.13%) |
Aug 31, 2012 | 19.88 | 20.00 | 19.82 | 20.00 | 35,185 | +0.18(+0.89%) |
Aug 30, 2012 | 19.86 | 19.90 | 19.80 | 19.82 | 50,565 | -0.29(-1.43%) |
Aug 29, 2012 | 20.17 | 20.19 | 19.95 | 20.11 | 33,311 | -0.22(-1.10%) |
Aug 27, 2012 | 20.36 | 20.36 | 20.22 | 20.33 | 42,964 | -0.08(-0.37%) |
Aug 24, 2012 | 20.20 | 20.43 | 20.17 | 20.41 | 21,099 | +0.25(+1.22%) |
Aug 23, 2012 | 20.20 | 20.21 | 20.16 | 20.16 | 64,905 | -0.11(-0.53%) |
Aug 22, 2012 | 19.99 | 20.33 | 19.99 | 20.27 | 50,050 | +0.25(+1.23%) |
Aug 21, 2012 | 20.17 | 20.36 | 20.00 | 20.02 | 37,694 | +0.09(+0.44%) |
Aug 20, 2012 | 19.90 | 20.09 | 19.81 | 19.93 | 62,916 | -0.20(-1.00%) |
Aug 17, 2012 | 20.12 | 20.15 | 20.07 | 20.14 | 13,613 | -0.09(-0.47%) |
Aug 16, 2012 | 20.10 | 20.27 | 20.02 | 20.23 | 20,095 | +0.16(+0.79%) |
Aug 15, 2012 | 19.96 | 20.09 | 19.93 | 20.07 | 8,962 | -0.05(-0.25%) |
Aug 14, 2012 | 20.02 | 20.15 | 20.02 | 20.12 | 12,574 | +0.13(+0.63%) |
Aug 13, 2012 | 20.02 | 20.05 | 19.91 | 20.00 | 31,940 | +0.00(+0.00%) |
Aug 10, 2012 | 19.77 | 20.01 | 19.67 | 20.00 | 26,044 | +0.03(+0.13%) |
Aug 09, 2012 | 20.05 | 20.07 | 19.90 | 19.97 | 138,329 | -0.19(-0.94%) |
Aug 08, 2012 | 20.03 | 20.20 | 19.88 | 20.16 | 27,002 | +0.08(+0.38%) |
Aug 07, 2012 | 20.03 | 20.11 | 20.03 | 20.08 | 214,161 | +0.10(+0.51%) |
Aug 06, 2012 | 19.88 | 20.04 | 19.88 | 19.98 | 80,348 | +0.28(+1.41%) |
Aug 03, 2012 | 19.64 | 19.76 | 19.64 | 19.71 | 68,766 | +0.34(+1.76%) |
Aug 02, 2012 | 19.34 | 19.46 | 19.23 | 19.37 | 19,358 | -0.23(-1.19%) |
Aug 01, 2012 | 19.74 | 19.75 | 19.54 | 19.60 | 27,085 | -0.03(-0.13%) |
Jul 31, 2012 | 19.63 | 19.69 | 19.61 | 19.62 | 27,892 | -0.03(-0.16%) |
Jul 30, 2012 | 19.47 | 19.67 | 19.43 | 19.66 | 60,684 | +0.12(+0.61%) |
Jul 27, 2012 | 19.16 | 19.57 | 19.16 | 19.54 | 46,814 | +0.49(+2.59%) |
Jul 26, 2012 | 18.82 | 19.09 | 18.82 | 19.04 | 22,252 | +0.32(+1.69%) |
Jul 25, 2012 | 18.81 | 18.81 | 18.61 | 18.73 | 69,702 | +0.11(+0.60%) |
Jul 24, 2012 | 18.82 | 18.82 | 18.49 | 18.61 | 32,555 | -0.31(-1.63%) |
Jul 23, 2012 | 18.88 | 18.97 | 18.63 | 18.92 | 42,007 | -0.56(-2.85%) |
Jul 20, 2012 | 19.43 | 19.56 | 19.37 | 19.48 | 16,782 | -0.18(-0.93%) |
Jul 19, 2012 | 19.52 | 19.72 | 19.52 | 19.66 | 15,630 | +0.24(+1.23%) |
Jul 18, 2012 | 19.35 | 19.50 | 19.35 | 19.42 | 13,466 | -0.02(-0.10%) |
Jul 17, 2012 | 19.35 | 19.45 | 19.21 | 19.44 | 47,175 | +0.18(+0.95%) |
Jul 16, 2012 | 19.32 | 19.37 | 19.19 | 19.26 | 27,148 | -0.13(-0.68%) |
Jul 13, 2012 | 19.11 | 19.42 | 19.11 | 19.39 | 5,779 | +0.28(+1.45%) |
Jul 12, 2012 | 18.88 | 19.20 | 18.88 | 19.11 | 6,500 | -0.10(-0.53%) |
Jul 11, 2012 | 19.05 | 19.21 | 19.05 | 19.21 | 8,715 | +0.28(+1.47%) |
Jul 10, 2012 | 19.26 | 19.38 | 18.94 | 18.94 | 50,293 | -0.25(-1.32%) |
Jul 09, 2012 | 18.97 | 19.19 | 18.97 | 19.19 | 14,703 | +0.01(+0.03%) |
Jul 06, 2012 | 19.31 | 19.31 | 19.00 | 19.18 | 28,056 | -0.23(-1.20%) |
Jul 05, 2012 | 19.43 | 19.65 | 19.38 | 19.42 | 32,688 | -0.29(-1.47%) |
Jul 03, 2012 | 19.10 | 19.76 | 19.10 | 19.71 | 66,733 | +0.45(+2.33%) |