Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.30 | 19.77 | 19.16 | 19.61 | 157,360 | +0.15(+0.77%) |
Sep 27, 2012 | 20.09 | 20.17 | 19.02 | 19.46 | 516,778 | -0.67(-3.35%) |
Sep 26, 2012 | 20.09 | 20.16 | 19.95 | 20.14 | 145,122 | +0.13(+0.67%) |
Sep 25, 2012 | 20.33 | 20.56 | 19.95 | 20.00 | 131,335 | -0.30(-1.47%) |
Sep 24, 2012 | 19.98 | 20.40 | 19.97 | 20.30 | 123,737 | +0.21(+1.02%) |
Sep 21, 2012 | 20.32 | 20.32 | 20.00 | 20.09 | 386,671 | +0.00(+0.00%) |
Sep 20, 2012 | 20.24 | 20.31 | 19.98 | 20.09 | 97,454 | -0.27(-1.32%) |
Sep 19, 2012 | 20.64 | 20.65 | 20.31 | 20.36 | 101,214 | -0.26(-1.24%) |
Sep 18, 2012 | 20.34 | 20.68 | 20.34 | 20.62 | 109,377 | +0.26(+1.25%) |
Sep 17, 2012 | 20.41 | 20.45 | 20.21 | 20.36 | 124,570 | -0.07(-0.35%) |
Sep 14, 2012 | 20.58 | 20.65 | 20.36 | 20.43 | 127,722 | -0.11(-0.52%) |
Sep 13, 2012 | 20.24 | 20.65 | 19.99 | 20.54 | 127,906 | +0.13(+0.66%) |
Sep 12, 2012 | 20.47 | 20.65 | 20.29 | 20.41 | 84,799 | -0.05(-0.24%) |
Sep 11, 2012 | 20.44 | 20.75 | 20.34 | 20.46 | 75,312 | +0.00(+0.00%) |
Sep 10, 2012 | 20.29 | 20.51 | 20.17 | 20.46 | 84,267 | +0.16(+0.77%) |
Sep 07, 2012 | 20.21 | 20.40 | 20.05 | 20.30 | 84,728 | +0.18(+0.88%) |
Sep 06, 2012 | 20.02 | 20.15 | 19.88 | 20.12 | 130,569 | +0.26(+1.29%) |
Sep 05, 2012 | 20.15 | 20.15 | 19.70 | 19.87 | 130,950 | -0.21(-1.03%) |
Sep 04, 2012 | 19.93 | 20.17 | 19.60 | 20.07 | 83,671 | +0.12(+0.60%) |
Aug 31, 2012 | 20.00 | 20.01 | 19.75 | 19.95 | 158,522 | +0.11(+0.57%) |
Aug 30, 2012 | 20.40 | 20.41 | 19.72 | 19.84 | 233,630 | -0.60(-2.95%) |
Aug 29, 2012 | 20.29 | 20.53 | 20.14 | 20.44 | 34,828 | +0.36(+1.80%) |
Aug 27, 2012 | 20.17 | 20.23 | 19.94 | 20.08 | 133,569 | -0.05(-0.25%) |
Aug 24, 2012 | 20.18 | 20.34 | 19.94 | 20.13 | 107,672 | -0.09(-0.46%) |
Aug 23, 2012 | 20.17 | 20.29 | 20.07 | 20.22 | 74,408 | +0.04(+0.21%) |
Aug 22, 2012 | 20.12 | 20.24 | 19.85 | 20.18 | 100,799 | +0.06(+0.28%) |
Aug 21, 2012 | 20.30 | 20.67 | 20.11 | 20.12 | 74,697 | -0.17(-0.84%) |
Aug 20, 2012 | 20.40 | 20.40 | 20.14 | 20.29 | 99,882 | -0.18(-0.87%) |
Aug 17, 2012 | 20.12 | 20.48 | 20.02 | 20.47 | 82,925 | +0.33(+1.62%) |
Aug 16, 2012 | 20.05 | 20.29 | 19.93 | 20.14 | 105,258 | +0.00(+0.00%) |
Aug 15, 2012 | 19.96 | 20.25 | 19.91 | 20.14 | 74,591 | +0.11(+0.57%) |
Aug 14, 2012 | 20.24 | 20.29 | 19.87 | 20.03 | 144,972 | -0.12(-0.58%) |
Aug 13, 2012 | 20.02 | 20.36 | 19.86 | 20.15 | 96,305 | +0.15(+0.73%) |
Aug 10, 2012 | 19.93 | 20.09 | 19.55 | 20.00 | 67,023 | +0.06(+0.28%) |
Aug 09, 2012 | 19.77 | 20.14 | 19.77 | 19.95 | 114,685 | +0.18(+0.90%) |
Aug 08, 2012 | 19.38 | 19.85 | 19.38 | 19.77 | 144,837 | +0.38(+1.94%) |
Aug 07, 2012 | 19.39 | 19.66 | 19.29 | 19.39 | 129,041 | +0.04(+0.22%) |
Aug 06, 2012 | 19.31 | 19.60 | 19.28 | 19.35 | 84,450 | +0.02(+0.11%) |
Aug 03, 2012 | 19.12 | 19.43 | 18.97 | 19.33 | 113,827 | +0.49(+2.60%) |
Aug 02, 2012 | 19.14 | 19.31 | 18.64 | 18.84 | 156,446 | -0.46(-2.39%) |
Aug 01, 2012 | 19.47 | 19.70 | 19.15 | 19.30 | 98,286 | -0.09(-0.44%) |
Jul 31, 2012 | 19.15 | 19.71 | 19.15 | 19.38 | 266,458 | +0.13(+0.70%) |
Jul 30, 2012 | 19.37 | 19.53 | 19.09 | 19.25 | 83,501 | -0.09(-0.44%) |
Jul 27, 2012 | 19.31 | 19.58 | 19.09 | 19.34 | 111,796 | +0.13(+0.66%) |
Jul 26, 2012 | 19.38 | 19.38 | 18.95 | 19.21 | 60,215 | +0.00(+0.00%) |
Jul 25, 2012 | 19.16 | 19.37 | 19.05 | 19.21 | 79,754 | +0.13(+0.69%) |
Jul 24, 2012 | 19.24 | 19.24 | 18.94 | 19.08 | 127,451 | -0.17(-0.90%) |
Jul 23, 2012 | 19.15 | 19.39 | 18.81 | 19.25 | 144,986 | -0.21(-1.09%) |
Jul 20, 2012 | 19.46 | 19.58 | 19.39 | 19.46 | 127,916 | -0.17(-0.87%) |
Jul 19, 2012 | 20.09 | 20.13 | 19.58 | 19.63 | 122,221 | -0.45(-2.26%) |
Jul 18, 2012 | 19.73 | 20.41 | 19.51 | 20.09 | 171,057 | +0.30(+1.52%) |
Jul 17, 2012 | 19.98 | 20.05 | 19.48 | 19.79 | 112,868 | -0.13(-0.64%) |
Jul 16, 2012 | 20.12 | 20.12 | 19.76 | 19.91 | 80,106 | -0.20(-0.98%) |
Jul 13, 2012 | 19.97 | 20.29 | 19.78 | 20.11 | 119,111 | +0.24(+1.20%) |
Jul 12, 2012 | 20.14 | 20.21 | 19.69 | 19.87 | 184,866 | -0.35(-1.74%) |
Jul 11, 2012 | 20.28 | 20.30 | 20.12 | 20.22 | 158,769 | +0.01(+0.04%) |
Jul 10, 2012 | 20.64 | 20.79 | 20.08 | 20.21 | 312,699 | -0.36(-1.74%) |
Jul 09, 2012 | 20.45 | 20.70 | 20.34 | 20.57 | 166,069 | +0.04(+0.21%) |
Jul 06, 2012 | 20.45 | 20.66 | 20.40 | 20.53 | 126,587 | -0.13(-0.65%) |
Jul 05, 2012 | 20.61 | 20.77 | 20.48 | 20.66 | 124,138 | -0.04(-0.17%) |
Jul 03, 2012 | 20.42 | 20.75 | 20.35 | 20.70 | 123,653 | +0.25(+1.20%) |