Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.13 | 23.21 | 22.80 | 22.87 | 54,976 | -0.32(-1.36%) |
Sep 27, 2012 | 23.14 | 23.25 | 22.75 | 23.18 | 17,200 | +0.42(+1.84%) |
Sep 26, 2012 | 22.84 | 23.16 | 22.37 | 22.76 | 33,270 | -0.07(-0.29%) |
Sep 25, 2012 | 22.93 | 23.29 | 22.75 | 22.83 | 43,142 | -0.10(-0.43%) |
Sep 24, 2012 | 22.63 | 23.05 | 22.39 | 22.93 | 39,842 | -0.09(-0.38%) |
Sep 21, 2012 | 22.77 | 23.05 | 22.41 | 23.02 | 72,628 | +0.58(+2.57%) |
Sep 20, 2012 | 22.37 | 22.62 | 22.37 | 22.44 | 8,633 | -0.16(-0.70%) |
Sep 19, 2012 | 22.63 | 22.69 | 22.23 | 22.60 | 27,081 | +0.10(+0.44%) |
Sep 18, 2012 | 22.23 | 22.71 | 21.81 | 22.50 | 61,869 | +0.26(+1.15%) |
Sep 17, 2012 | 22.38 | 22.85 | 21.88 | 22.24 | 27,476 | -0.18(-0.80%) |
Sep 14, 2012 | 22.77 | 22.77 | 22.13 | 22.42 | 54,455 | -0.27(-1.18%) |
Sep 13, 2012 | 21.82 | 22.71 | 21.64 | 22.69 | 34,501 | +0.82(+3.76%) |
Sep 12, 2012 | 21.97 | 22.18 | 21.59 | 21.87 | 16,101 | +0.05(+0.22%) |
Sep 11, 2012 | 21.77 | 22.12 | 21.71 | 21.82 | 31,778 | -0.02(-0.10%) |
Sep 10, 2012 | 22.18 | 22.18 | 21.74 | 21.84 | 31,888 | -0.32(-1.45%) |
Sep 07, 2012 | 22.49 | 22.49 | 21.90 | 22.16 | 38,256 | -0.23(-1.02%) |
Sep 06, 2012 | 22.25 | 22.39 | 21.79 | 22.39 | 58,911 | +0.39(+1.78%) |
Sep 05, 2012 | 21.82 | 22.26 | 21.71 | 22.00 | 42,720 | +0.04(+0.20%) |
Sep 04, 2012 | 21.74 | 22.30 | 21.52 | 21.95 | 44,139 | +0.15(+0.67%) |
Aug 31, 2012 | 21.88 | 22.17 | 21.59 | 21.81 | 61,640 | +0.13(+0.60%) |
Aug 30, 2012 | 22.04 | 22.04 | 21.44 | 21.67 | 13,878 | -0.43(-1.96%) |
Aug 29, 2012 | 21.96 | 22.43 | 21.81 | 22.11 | 31,974 | +0.68(+3.16%) |
Aug 27, 2012 | 21.37 | 21.60 | 21.28 | 21.43 | 12,664 | +0.09(+0.41%) |
Aug 24, 2012 | 21.22 | 21.59 | 21.21 | 21.34 | 12,537 | +0.02(+0.08%) |
Aug 23, 2012 | 21.53 | 21.53 | 21.33 | 21.33 | 3,577 | -0.23(-1.06%) |
Aug 22, 2012 | 21.38 | 21.63 | 21.38 | 21.56 | 10,349 | -0.04(-0.18%) |
Aug 21, 2012 | 21.40 | 21.65 | 21.24 | 21.59 | 39,775 | +0.30(+1.43%) |
Aug 20, 2012 | 20.79 | 21.37 | 20.79 | 21.29 | 9,670 | +0.10(+0.49%) |
Aug 17, 2012 | 21.40 | 21.43 | 20.97 | 21.19 | 31,840 | -0.29(-1.34%) |
Aug 16, 2012 | 21.14 | 21.60 | 20.94 | 21.47 | 62,541 | +0.44(+2.09%) |
Aug 15, 2012 | 21.21 | 21.21 | 20.87 | 21.03 | 10,928 | +0.02(+0.08%) |
Aug 14, 2012 | 21.59 | 21.59 | 20.87 | 21.02 | 31,617 | -0.48(-2.25%) |
Aug 13, 2012 | 21.69 | 21.70 | 21.32 | 21.50 | 10,986 | -0.14(-0.63%) |
Aug 10, 2012 | 21.60 | 21.83 | 21.23 | 21.64 | 12,089 | +0.15(+0.71%) |
Aug 09, 2012 | 21.34 | 21.64 | 21.19 | 21.48 | 5,534 | +0.10(+0.48%) |
Aug 08, 2012 | 21.40 | 21.70 | 21.31 | 21.38 | 10,498 | -0.18(-0.83%) |
Aug 07, 2012 | 21.78 | 21.78 | 21.33 | 21.56 | 29,475 | -0.04(-0.20%) |
Aug 06, 2012 | 21.45 | 21.79 | 21.21 | 21.60 | 13,394 | +0.09(+0.43%) |
Aug 03, 2012 | 21.16 | 21.76 | 21.16 | 21.51 | 16,840 | +0.92(+4.45%) |
Aug 02, 2012 | 20.62 | 21.23 | 20.39 | 20.60 | 18,365 | +0.01(+0.03%) |
Aug 01, 2012 | 20.68 | 21.08 | 20.59 | 20.59 | 39,740 | -0.03(-0.13%) |
Jul 31, 2012 | 21.30 | 21.47 | 20.54 | 20.62 | 59,592 | -0.79(-3.68%) |
Jul 30, 2012 | 21.95 | 22.14 | 21.39 | 21.40 | 17,767 | -0.56(-2.54%) |
Jul 27, 2012 | 21.38 | 22.22 | 21.38 | 21.96 | 22,543 | +0.66(+3.11%) |
Jul 26, 2012 | 21.37 | 21.51 | 21.21 | 21.30 | 10,548 | +0.37(+1.79%) |
Jul 25, 2012 | 20.76 | 21.35 | 20.62 | 20.93 | 55,259 | +0.41(+1.98%) |
Jul 24, 2012 | 20.43 | 20.68 | 20.43 | 20.52 | 25,590 | +0.07(+0.35%) |
Jul 23, 2012 | 20.35 | 20.63 | 20.29 | 20.45 | 63,988 | -0.31(-1.52%) |
Jul 20, 2012 | 21.90 | 22.04 | 20.64 | 20.76 | 87,000 | -1.36(-6.15%) |
Jul 19, 2012 | 22.91 | 23.25 | 22.06 | 22.13 | 26,397 | -0.77(-3.34%) |
Jul 18, 2012 | 22.62 | 23.00 | 22.52 | 22.89 | 25,787 | -0.01(-0.02%) |
Jul 17, 2012 | 22.98 | 23.05 | 22.43 | 22.90 | 21,909 | +0.16(+0.69%) |
Jul 16, 2012 | 22.94 | 22.94 | 22.29 | 22.74 | 17,345 | -0.26(-1.11%) |
Jul 13, 2012 | 21.92 | 23.00 | 21.92 | 22.99 | 58,243 | +0.81(+3.67%) |
Jul 12, 2012 | 22.00 | 22.48 | 21.51 | 22.18 | 20,525 | -0.04(-0.20%) |
Jul 11, 2012 | 21.92 | 22.27 | 21.43 | 22.22 | 29,752 | +0.30(+1.36%) |
Jul 10, 2012 | 22.19 | 22.19 | 21.84 | 21.92 | 18,285 | -0.19(-0.86%) |
Jul 09, 2012 | 22.01 | 22.30 | 21.84 | 22.11 | 9,294 | +0.09(+0.42%) |
Jul 06, 2012 | 22.01 | 22.15 | 21.81 | 22.02 | 14,229 | -0.18(-0.81%) |
Jul 05, 2012 | 21.92 | 22.33 | 21.88 | 22.20 | 9,792 | -0.01(-0.02%) |
Jul 03, 2012 | 21.97 | 22.30 | 21.08 | 22.21 | 32,909 | -0.01(-0.02%) |