Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.81 | 23.43 | 22.60 | 23.23 | 318,264 | +0.42(+1.84%) |
Sep 27, 2012 | 22.57 | 22.95 | 22.09 | 22.82 | 344,456 | +0.34(+1.51%) |
Sep 26, 2012 | 23.55 | 23.73 | 22.47 | 22.48 | 579,064 | -1.03(-4.38%) |
Sep 25, 2012 | 24.62 | 24.75 | 23.35 | 23.50 | 1,688,056 | -1.12(-4.55%) |
Sep 24, 2012 | 24.50 | 24.73 | 23.98 | 24.62 | 605,514 | +0.16(+0.63%) |
Sep 21, 2012 | 24.55 | 24.63 | 24.27 | 24.47 | 452,106 | +0.23(+0.95%) |
Sep 20, 2012 | 24.32 | 24.41 | 24.12 | 24.24 | 309,964 | -0.08(-0.31%) |
Sep 19, 2012 | 24.41 | 24.68 | 24.26 | 24.32 | 331,030 | -0.04(-0.14%) |
Sep 18, 2012 | 23.57 | 24.36 | 23.57 | 24.35 | 336,078 | +0.61(+2.57%) |
Sep 17, 2012 | 23.02 | 23.74 | 22.96 | 23.74 | 184,704 | +0.74(+3.22%) |
Sep 14, 2012 | 23.50 | 23.64 | 22.95 | 23.00 | 392,548 | -0.52(-2.21%) |
Sep 13, 2012 | 23.55 | 23.61 | 23.12 | 23.52 | 279,886 | +0.04(+0.15%) |
Sep 12, 2012 | 23.48 | 23.52 | 23.32 | 23.48 | 309,050 | +0.00(+0.00%) |
Sep 11, 2012 | 23.27 | 23.48 | 23.20 | 23.48 | 118,544 | +0.12(+0.54%) |
Sep 10, 2012 | 23.32 | 23.40 | 23.20 | 23.36 | 272,462 | +0.07(+0.30%) |
Sep 07, 2012 | 23.25 | 23.36 | 23.21 | 23.29 | 138,226 | -0.04(-0.15%) |
Sep 06, 2012 | 23.23 | 23.50 | 23.17 | 23.32 | 266,798 | +0.11(+0.50%) |
Sep 05, 2012 | 23.02 | 23.22 | 22.99 | 23.21 | 233,600 | +0.10(+0.41%) |
Sep 04, 2012 | 22.75 | 23.23 | 22.54 | 23.11 | 312,228 | +0.44(+1.94%) |
Aug 31, 2012 | 22.63 | 22.75 | 22.55 | 22.68 | 222,422 | +0.09(+0.40%) |
Aug 30, 2012 | 22.34 | 22.71 | 22.32 | 22.59 | 318,956 | +0.04(+0.18%) |
Aug 29, 2012 | 22.32 | 22.57 | 22.25 | 22.55 | 186,474 | +0.87(+3.99%) |
Aug 27, 2012 | 21.58 | 21.68 | 21.39 | 21.68 | 165,114 | +0.10(+0.46%) |
Aug 24, 2012 | 21.84 | 22.01 | 21.13 | 21.58 | 407,432 | -0.42(-1.91%) |
Aug 23, 2012 | 22.16 | 22.16 | 21.72 | 22.00 | 227,790 | -0.15(-0.68%) |
Aug 22, 2012 | 22.43 | 22.48 | 22.14 | 22.15 | 80,756 | -0.28(-1.25%) |
Aug 21, 2012 | 22.64 | 22.64 | 22.39 | 22.43 | 119,404 | -0.18(-0.77%) |
Aug 20, 2012 | 22.61 | 22.75 | 22.54 | 22.61 | 174,034 | -0.12(-0.53%) |
Aug 17, 2012 | 22.52 | 22.78 | 22.27 | 22.73 | 229,288 | +0.17(+0.75%) |
Aug 16, 2012 | 22.33 | 22.75 | 22.14 | 22.55 | 189,578 | +0.20(+0.87%) |
Aug 15, 2012 | 22.26 | 23.00 | 22.21 | 22.36 | 390,752 | +0.12(+0.56%) |
Aug 14, 2012 | 22.17 | 22.43 | 22.17 | 22.23 | 203,300 | +0.18(+0.84%) |
Aug 13, 2012 | 22.07 | 22.43 | 21.91 | 22.05 | 192,436 | -0.02(-0.07%) |
Aug 10, 2012 | 22.00 | 22.30 | 21.91 | 22.07 | 252,440 | +0.03(+0.14%) |
Aug 09, 2012 | 22.07 | 22.30 | 21.91 | 22.04 | 352,586 | +0.02(+0.07%) |
Aug 08, 2012 | 22.17 | 22.43 | 21.96 | 22.02 | 270,650 | -0.40(-1.78%) |
Aug 07, 2012 | 23.48 | 23.78 | 21.94 | 22.42 | 605,968 | -0.86(-3.69%) |
Aug 06, 2012 | 22.66 | 23.36 | 22.62 | 23.28 | 514,446 | +0.61(+2.67%) |
Aug 03, 2012 | 22.59 | 22.75 | 22.44 | 22.68 | 345,582 | +0.21(+0.93%) |
Aug 02, 2012 | 21.80 | 22.58 | 21.76 | 22.46 | 222,370 | +0.53(+2.42%) |
Aug 01, 2012 | 22.57 | 22.73 | 21.86 | 21.93 | 434,726 | -0.55(-2.47%) |
Jul 31, 2012 | 22.50 | 22.77 | 22.32 | 22.49 | 559,596 | -0.01(-0.04%) |
Jul 30, 2012 | 22.48 | 22.68 | 22.30 | 22.50 | 231,058 | +0.00(+0.00%) |
Jul 27, 2012 | 21.82 | 22.70 | 21.82 | 22.50 | 395,354 | +0.54(+2.46%) |
Jul 26, 2012 | 21.25 | 22.00 | 21.07 | 21.96 | 350,878 | +0.98(+4.65%) |
Jul 25, 2012 | 21.51 | 21.75 | 20.61 | 20.98 | 682,560 | +0.86(+4.25%) |
Jul 24, 2012 | 19.95 | 20.18 | 19.77 | 20.13 | 132,222 | +0.22(+1.10%) |
Jul 23, 2012 | 19.95 | 19.98 | 19.68 | 19.91 | 158,882 | -0.25(-1.24%) |
Jul 20, 2012 | 20.13 | 20.26 | 20.02 | 20.16 | 92,734 | -0.12(-0.62%) |
Jul 19, 2012 | 20.31 | 20.41 | 20.12 | 20.29 | 98,362 | +0.09(+0.45%) |
Jul 18, 2012 | 19.98 | 20.43 | 19.98 | 20.20 | 147,018 | +0.12(+0.62%) |
Jul 17, 2012 | 20.12 | 20.32 | 20.04 | 20.07 | 109,374 | -0.02(-0.10%) |
Jul 16, 2012 | 20.50 | 20.59 | 19.96 | 20.09 | 84,618 | -0.41(-1.98%) |
Jul 13, 2012 | 20.12 | 20.53 | 19.95 | 20.50 | 102,940 | +0.50(+2.48%) |
Jul 12, 2012 | 19.95 | 20.09 | 19.80 | 20.00 | 85,680 | -0.03(-0.15%) |
Jul 11, 2012 | 19.64 | 20.09 | 19.64 | 20.03 | 162,174 | +0.36(+1.83%) |
Jul 10, 2012 | 20.81 | 20.88 | 19.12 | 19.67 | 452,694 | -0.94(-4.58%) |
Jul 09, 2012 | 20.50 | 20.71 | 20.30 | 20.61 | 179,248 | +0.11(+0.56%) |
Jul 06, 2012 | 20.30 | 20.55 | 20.10 | 20.50 | 179,120 | +0.04(+0.17%) |
Jul 05, 2012 | 20.57 | 20.61 | 20.25 | 20.46 | 272,644 | -0.18(-0.87%) |
Jul 03, 2012 | 20.61 | 20.88 | 20.57 | 20.64 | 111,126 | +0.09(+0.46%) |