Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.91 | 19.91 | 19.59 | 19.65 | 7,615,810 | -0.27(-1.38%) |
Sep 27, 2012 | 19.94 | 20.04 | 19.70 | 19.92 | 5,435,407 | +0.06(+0.29%) |
Sep 26, 2012 | 19.97 | 20.09 | 19.71 | 19.86 | 7,794,743 | -0.13(-0.65%) |
Sep 25, 2012 | 19.91 | 20.10 | 19.84 | 19.99 | 9,304,310 | +0.11(+0.55%) |
Sep 24, 2012 | 19.61 | 19.94 | 19.55 | 19.89 | 6,494,801 | +0.35(+1.78%) |
Sep 21, 2012 | 19.55 | 19.63 | 19.50 | 19.54 | 8,057,275 | +0.01(+0.04%) |
Sep 20, 2012 | 19.56 | 19.71 | 19.52 | 19.53 | 5,798,701 | -0.11(-0.55%) |
Sep 19, 2012 | 19.68 | 19.80 | 19.62 | 19.64 | 5,283,123 | -0.04(-0.22%) |
Sep 18, 2012 | 19.63 | 19.77 | 19.55 | 19.68 | 6,072,415 | +0.02(+0.11%) |
Sep 17, 2012 | 19.67 | 19.94 | 19.60 | 19.66 | 5,951,095 | +0.01(+0.04%) |
Sep 14, 2012 | 19.81 | 19.86 | 19.55 | 19.65 | 5,949,704 | -0.14(-0.73%) |
Sep 13, 2012 | 19.63 | 19.83 | 19.35 | 19.80 | 6,865,331 | +0.14(+0.74%) |
Sep 12, 2012 | 19.82 | 19.91 | 19.60 | 19.65 | 4,309,437 | -0.10(-0.51%) |
Sep 11, 2012 | 19.77 | 19.94 | 19.69 | 19.76 | 5,388,332 | +0.07(+0.33%) |
Sep 10, 2012 | 19.73 | 19.82 | 19.63 | 19.69 | 5,471,169 | -0.04(-0.18%) |
Sep 07, 2012 | 19.79 | 19.89 | 19.63 | 19.73 | 4,565,695 | -0.05(-0.26%) |
Sep 06, 2012 | 19.39 | 19.82 | 19.36 | 19.78 | 7,405,003 | +0.53(+2.74%) |
Sep 05, 2012 | 19.47 | 19.47 | 19.15 | 19.25 | 6,282,817 | -0.18(-0.93%) |
Sep 04, 2012 | 19.37 | 19.51 | 19.23 | 19.43 | 6,584,085 | +0.09(+0.49%) |
Aug 31, 2012 | 19.25 | 19.56 | 19.23 | 19.34 | 6,264,902 | +0.16(+0.83%) |
Aug 30, 2012 | 19.09 | 19.23 | 19.05 | 19.18 | 4,648,450 | -0.04(-0.19%) |
Aug 29, 2012 | 19.16 | 19.27 | 19.10 | 19.21 | 4,270,828 | +0.12(+0.61%) |
Aug 27, 2012 | 19.07 | 19.18 | 18.96 | 19.10 | 4,499,713 | +0.03(+0.15%) |
Aug 24, 2012 | 18.93 | 19.12 | 18.79 | 19.07 | 4,069,976 | +0.12(+0.65%) |
Aug 23, 2012 | 18.98 | 19.03 | 18.89 | 18.95 | 4,124,766 | -0.04(-0.23%) |
Aug 22, 2012 | 19.03 | 19.09 | 18.87 | 18.99 | 5,007,471 | -0.04(-0.19%) |
Aug 21, 2012 | 19.21 | 19.35 | 18.99 | 19.03 | 5,488,626 | -0.14(-0.72%) |
Aug 20, 2012 | 18.90 | 19.20 | 18.84 | 19.16 | 6,428,959 | +0.25(+1.30%) |
Aug 17, 2012 | 19.03 | 19.09 | 18.86 | 18.92 | 6,348,267 | -0.11(-0.57%) |
Aug 16, 2012 | 18.96 | 19.13 | 18.89 | 19.03 | 8,179,769 | +0.05(+0.27%) |
Aug 15, 2012 | 18.62 | 19.04 | 18.55 | 18.98 | 6,508,768 | +0.31(+1.67%) |
Aug 14, 2012 | 18.74 | 18.76 | 18.53 | 18.66 | 5,756,663 | +0.05(+0.25%) |
Aug 13, 2012 | 18.64 | 18.80 | 18.60 | 18.62 | 5,905,685 | -0.01(-0.04%) |
Aug 10, 2012 | 18.94 | 18.98 | 18.49 | 18.62 | 8,037,602 | -0.38(-2.00%) |
Aug 09, 2012 | 19.00 | 19.05 | 18.80 | 19.00 | 7,670,216 | -0.01(-0.04%) |
Aug 08, 2012 | 18.44 | 19.03 | 18.43 | 19.01 | 10,691,529 | +0.55(+3.00%) |
Aug 07, 2012 | 18.45 | 18.60 | 18.39 | 18.46 | 9,856,690 | +0.06(+0.31%) |
Aug 06, 2012 | 18.41 | 18.52 | 18.28 | 18.40 | 7,114,837 | +0.06(+0.35%) |
Aug 03, 2012 | 18.20 | 18.38 | 18.19 | 18.34 | 7,746,813 | +0.29(+1.63%) |
Aug 02, 2012 | 18.27 | 18.39 | 17.96 | 18.04 | 11,332,816 | -0.39(-2.14%) |
Aug 01, 2012 | 18.80 | 18.80 | 18.38 | 18.44 | 12,467,757 | -0.29(-1.57%) |
Jul 31, 2012 | 18.70 | 19.18 | 18.64 | 18.73 | 16,361,684 | -1.01(-5.09%) |
Jul 30, 2012 | 19.82 | 19.82 | 19.48 | 19.74 | 6,220,882 | -0.04(-0.18%) |
Jul 27, 2012 | 19.62 | 19.89 | 19.43 | 19.77 | 5,823,142 | +0.26(+1.32%) |
Jul 26, 2012 | 19.41 | 19.57 | 19.24 | 19.51 | 6,121,129 | +0.34(+1.76%) |
Jul 25, 2012 | 19.25 | 19.28 | 19.02 | 19.18 | 5,124,647 | +0.01(+0.08%) |
Jul 24, 2012 | 19.26 | 19.34 | 19.08 | 19.16 | 6,182,394 | -0.13(-0.67%) |
Jul 23, 2012 | 19.06 | 19.34 | 19.06 | 19.29 | 5,599,336 | -0.09(-0.48%) |
Jul 20, 2012 | 19.49 | 19.62 | 19.31 | 19.39 | 6,932,015 | -0.21(-1.06%) |
Jul 19, 2012 | 19.84 | 19.92 | 19.53 | 19.59 | 6,016,878 | -0.22(-1.12%) |
Jul 18, 2012 | 19.48 | 19.84 | 19.42 | 19.82 | 6,051,991 | +0.25(+1.28%) |
Jul 17, 2012 | 19.39 | 19.67 | 19.33 | 19.57 | 8,186,174 | +0.24(+1.26%) |
Jul 16, 2012 | 19.56 | 19.64 | 19.30 | 19.32 | 8,031,374 | -0.34(-1.75%) |
Jul 13, 2012 | 19.58 | 19.82 | 19.53 | 19.67 | 5,809,476 | +0.06(+0.29%) |
Jul 12, 2012 | 19.62 | 19.74 | 19.45 | 19.61 | 7,876,485 | -0.25(-1.27%) |
Jul 11, 2012 | 19.87 | 20.00 | 19.73 | 19.86 | 7,730,351 | +0.06(+0.33%) |
Jul 10, 2012 | 19.80 | 19.92 | 19.67 | 19.79 | 10,880,254 | +0.01(+0.07%) |
Jul 09, 2012 | 20.19 | 20.27 | 19.70 | 19.78 | 9,080,010 | -0.60(-2.96%) |
Jul 06, 2012 | 20.29 | 20.45 | 20.18 | 20.38 | 5,970,546 | -0.08(-0.39%) |
Jul 05, 2012 | 20.84 | 20.84 | 20.30 | 20.46 | 9,733,714 | -0.35(-1.69%) |
Jul 03, 2012 | 20.87 | 20.98 | 20.64 | 20.81 | 4,585,903 | -0.04(-0.17%) |