Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.32 | 21.45 | 21.16 | 21.35 | 7,364,828 | -0.14(-0.63%) |
Sep 27, 2012 | 21.24 | 21.54 | 21.23 | 21.48 | 5,338,514 | +0.31(+1.44%) |
Sep 26, 2012 | 21.01 | 21.27 | 20.88 | 21.18 | 8,058,049 | +0.04(+0.17%) |
Sep 25, 2012 | 21.61 | 21.65 | 21.14 | 21.14 | 9,773,142 | -0.48(-2.20%) |
Sep 24, 2012 | 21.67 | 21.89 | 21.43 | 21.62 | 15,576,300 | +0.75(+3.58%) |
Sep 21, 2012 | 21.42 | 21.45 | 20.78 | 20.87 | 14,098,426 | +0.48(+2.33%) |
Sep 20, 2012 | 19.90 | 20.45 | 19.81 | 20.40 | 7,689,331 | +0.33(+1.67%) |
Sep 19, 2012 | 20.11 | 20.18 | 19.90 | 20.06 | 7,309,078 | +0.04(+0.18%) |
Sep 18, 2012 | 20.29 | 20.45 | 19.81 | 20.03 | 10,690,717 | -0.06(-0.32%) |
Sep 17, 2012 | 20.45 | 20.52 | 20.03 | 20.09 | 10,526,540 | -0.79(-3.77%) |
Sep 14, 2012 | 21.02 | 21.45 | 20.80 | 20.88 | 9,646,228 | -0.14(-0.67%) |
Sep 13, 2012 | 20.67 | 21.37 | 20.59 | 21.02 | 10,428,130 | +0.41(+2.00%) |
Sep 12, 2012 | 20.34 | 20.63 | 20.34 | 20.61 | 6,568,344 | +0.34(+1.68%) |
Sep 11, 2012 | 20.45 | 20.50 | 20.25 | 20.27 | 7,135,925 | -0.18(-0.89%) |
Sep 10, 2012 | 20.57 | 20.93 | 20.32 | 20.45 | 13,636,652 | -0.89(-4.16%) |
Sep 07, 2012 | 20.99 | 21.42 | 20.99 | 21.34 | 12,265,348 | +0.44(+2.11%) |
Sep 06, 2012 | 20.42 | 20.97 | 20.42 | 20.89 | 8,357,165 | +0.81(+4.01%) |
Sep 05, 2012 | 20.08 | 20.25 | 19.96 | 20.09 | 5,759,124 | +0.00(+0.00%) |
Sep 04, 2012 | 20.25 | 20.45 | 19.96 | 20.09 | 7,175,948 | -0.22(-1.10%) |
Aug 31, 2012 | 20.42 | 20.47 | 20.17 | 20.31 | 4,233,875 | +0.12(+0.58%) |
Aug 30, 2012 | 20.40 | 20.40 | 20.14 | 20.20 | 3,917,445 | -0.29(-1.41%) |
Aug 29, 2012 | 20.21 | 20.51 | 20.10 | 20.48 | 5,417,015 | +0.23(+1.13%) |
Aug 27, 2012 | 20.34 | 20.37 | 20.21 | 20.25 | 2,908,287 | -0.05(-0.26%) |
Aug 24, 2012 | 20.06 | 20.41 | 20.02 | 20.31 | 3,818,124 | +0.22(+1.11%) |
Aug 23, 2012 | 20.34 | 20.34 | 20.00 | 20.08 | 4,399,857 | -0.32(-1.58%) |
Aug 22, 2012 | 20.23 | 20.42 | 20.07 | 20.41 | 6,129,341 | +0.04(+0.17%) |
Aug 21, 2012 | 20.38 | 20.57 | 20.25 | 20.37 | 6,958,972 | +0.07(+0.35%) |
Aug 20, 2012 | 20.05 | 20.35 | 19.73 | 20.30 | 6,881,332 | -0.02(-0.12%) |
Aug 17, 2012 | 20.64 | 20.66 | 20.21 | 20.32 | 5,634,342 | -0.18(-0.86%) |
Aug 16, 2012 | 20.21 | 20.64 | 20.17 | 20.50 | 10,366,917 | +0.32(+1.57%) |
Aug 15, 2012 | 19.96 | 20.24 | 19.83 | 20.18 | 9,203,834 | +0.14(+0.67%) |
Aug 14, 2012 | 20.02 | 20.25 | 19.88 | 20.05 | 9,249,550 | +0.10(+0.50%) |
Aug 13, 2012 | 19.50 | 20.01 | 19.47 | 19.95 | 10,941,274 | +0.76(+3.97%) |
Aug 10, 2012 | 18.96 | 19.31 | 18.92 | 19.19 | 7,528,120 | +0.12(+0.61%) |
Aug 09, 2012 | 18.97 | 19.24 | 18.80 | 19.07 | 5,051,171 | -0.03(-0.15%) |
Aug 08, 2012 | 19.28 | 19.30 | 19.05 | 19.10 | 6,312,104 | -0.29(-1.47%) |
Aug 07, 2012 | 19.21 | 19.55 | 19.16 | 19.39 | 5,159,973 | +0.25(+1.31%) |
Aug 06, 2012 | 19.10 | 19.20 | 18.98 | 19.13 | 4,134,616 | +0.05(+0.28%) |
Aug 03, 2012 | 18.95 | 19.33 | 18.93 | 19.08 | 5,871,522 | +0.39(+2.09%) |
Aug 02, 2012 | 18.62 | 18.86 | 18.37 | 18.69 | 6,960,863 | -0.23(-1.20%) |
Aug 01, 2012 | 19.23 | 19.32 | 18.90 | 18.92 | 4,669,270 | -0.22(-1.16%) |
Jul 31, 2012 | 19.18 | 19.30 | 19.12 | 19.14 | 4,784,630 | -0.02(-0.09%) |
Jul 30, 2012 | 19.43 | 19.43 | 19.06 | 19.16 | 6,460,292 | -0.30(-1.56%) |
Jul 27, 2012 | 19.30 | 19.62 | 19.16 | 19.46 | 9,878,291 | +0.54(+2.84%) |
Jul 26, 2012 | 18.80 | 19.64 | 18.67 | 18.92 | 9,478,374 | +0.62(+3.41%) |
Jul 25, 2012 | 18.57 | 18.68 | 18.13 | 18.30 | 8,124,758 | -0.02(-0.13%) |
Jul 24, 2012 | 18.71 | 18.79 | 18.15 | 18.32 | 6,676,656 | -0.41(-2.18%) |
Jul 23, 2012 | 18.80 | 18.91 | 18.46 | 18.73 | 7,364,957 | -0.11(-0.56%) |
Jul 20, 2012 | 18.84 | 19.12 | 18.72 | 18.84 | 7,581,593 | -0.18(-0.92%) |
Jul 19, 2012 | 18.89 | 19.17 | 18.54 | 19.01 | 11,065,062 | +0.15(+0.80%) |
Jul 18, 2012 | 18.43 | 19.03 | 18.32 | 18.86 | 10,961,979 | +0.26(+1.41%) |
Jul 17, 2012 | 18.07 | 18.81 | 18.07 | 18.60 | 13,333,299 | +0.69(+3.84%) |
Jul 16, 2012 | 17.92 | 18.04 | 17.47 | 17.91 | 9,389,503 | -0.03(-0.16%) |
Jul 13, 2012 | 17.55 | 18.31 | 17.51 | 17.94 | 11,173,190 | +0.41(+2.33%) |
Jul 12, 2012 | 17.13 | 17.69 | 17.03 | 17.53 | 8,795,112 | +0.20(+1.14%) |
Jul 11, 2012 | 16.97 | 17.45 | 16.94 | 17.33 | 13,615,416 | +0.67(+4.03%) |
Jul 10, 2012 | 16.95 | 17.13 | 16.50 | 16.66 | 6,534,534 | -0.20(-1.21%) |
Jul 09, 2012 | 16.91 | 16.95 | 16.68 | 16.87 | 5,937,618 | -0.09(-0.55%) |
Jul 06, 2012 | 16.94 | 17.02 | 16.81 | 16.96 | 6,539,903 | -0.26(-1.49%) |
Jul 05, 2012 | 17.22 | 17.32 | 16.94 | 17.22 | 3,601,797 | -0.04(-0.20%) |
Jul 03, 2012 | 16.94 | 17.41 | 16.91 | 17.25 | 3,957,826 | +0.36(+2.11%) |