Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.11 | 21.36 | 21.11 | 21.29 | 121,015 | -0.06(-0.28%) |
Sep 27, 2012 | 21.15 | 21.54 | 21.05 | 21.35 | 170,001 | +0.22(+1.04%) |
Sep 26, 2012 | 21.14 | 21.15 | 20.83 | 21.13 | 212,719 | -0.11(-0.52%) |
Sep 25, 2012 | 21.22 | 21.32 | 21.18 | 21.24 | 191,428 | +0.07(+0.33%) |
Sep 24, 2012 | 21.33 | 21.40 | 21.11 | 21.17 | 147,252 | -0.07(-0.33%) |
Sep 21, 2012 | 21.23 | 21.36 | 21.13 | 21.24 | 392,979 | +0.06(+0.28%) |
Sep 20, 2012 | 21.16 | 21.23 | 21.06 | 21.18 | 143,418 | +0.08(+0.38%) |
Sep 19, 2012 | 20.93 | 21.15 | 20.88 | 21.10 | 252,147 | +0.23(+1.10%) |
Sep 18, 2012 | 20.94 | 20.97 | 20.84 | 20.87 | 181,351 | +0.05(+0.24%) |
Sep 17, 2012 | 21.17 | 21.17 | 20.75 | 20.82 | 173,780 | -0.31(-1.47%) |
Sep 14, 2012 | 21.06 | 21.19 | 20.95 | 21.13 | 171,340 | +0.12(+0.57%) |
Sep 13, 2012 | 21.15 | 21.21 | 20.86 | 21.01 | 157,705 | -0.22(-1.04%) |
Sep 12, 2012 | 20.94 | 21.23 | 20.76 | 21.23 | 160,949 | +0.23(+1.10%) |
Sep 11, 2012 | 21.22 | 21.22 | 20.76 | 21.00 | 185,453 | -0.13(-0.62%) |
Sep 10, 2012 | 21.14 | 21.25 | 21.11 | 21.13 | 104,413 | -0.01(-0.05%) |
Sep 07, 2012 | 21.60 | 21.61 | 21.08 | 21.14 | 195,034 | -0.37(-1.72%) |
Sep 06, 2012 | 21.70 | 21.79 | 21.44 | 21.51 | 198,369 | -0.15(-0.69%) |
Sep 05, 2012 | 21.78 | 21.79 | 21.55 | 21.66 | 108,349 | -0.12(-0.55%) |
Sep 04, 2012 | 21.84 | 21.95 | 21.75 | 21.78 | 76,566 | -0.05(-0.23%) |
Aug 31, 2012 | 21.83 | 21.83 | 21.83 | 0 | -0.14(-0.64%) | |
Aug 30, 2012 | 22.28 | 22.28 | 21.91 | 21.97 | 152,289 | -0.32(-1.44%) |
Aug 29, 2012 | 22.21 | 22.41 | 22.03 | 22.29 | 84,509 | -0.21(-0.93%) |
Aug 27, 2012 | 22.95 | 22.95 | 22.25 | 22.50 | 209,078 | -0.50(-2.17%) |
Aug 24, 2012 | 23.21 | 23.21 | 22.95 | 23.00 | 124,875 | -0.20(-0.86%) |
Aug 23, 2012 | 23.26 | 23.44 | 23.15 | 23.20 | 133,895 | -0.05(-0.22%) |
Aug 22, 2012 | 23.05 | 23.29 | 22.94 | 23.25 | 106,569 | +0.20(+0.87%) |
Aug 21, 2012 | 22.76 | 23.06 | 22.75 | 23.05 | 95,367 | +0.30(+1.32%) |
Aug 20, 2012 | 22.75 | 23.14 | 22.73 | 22.75 | 200,546 | +0.00(+0.00%) |
Aug 17, 2012 | 22.80 | 23.06 | 22.65 | 22.75 | 86,822 | -0.09(-0.39%) |
Aug 16, 2012 | 22.88 | 22.99 | 22.71 | 22.84 | 73,958 | +0.01(+0.04%) |
Aug 15, 2012 | 23.01 | 23.08 | 22.80 | 22.83 | 137,828 | -0.12(-0.52%) |
Aug 14, 2012 | 22.85 | 23.03 | 22.52 | 22.95 | 89,734 | +0.05(+0.22%) |
Aug 13, 2012 | 23.03 | 23.05 | 22.80 | 22.90 | 105,812 | +0.05(+0.22%) |
Aug 11, 2012 | 22.68 | 22.87 | 22.66 | 22.85 | 64,809 | +0.00(+0.00%) |
Aug 10, 2012 | 22.68 | 22.87 | 22.66 | 22.85 | 64,809 | +0.13(+0.57%) |
Aug 09, 2012 | 22.68 | 22.82 | 22.57 | 22.72 | 118,205 | +0.04(+0.18%) |
Aug 08, 2012 | 22.01 | 22.79 | 22.00 | 22.68 | 275,053 | +0.58(+2.62%) |
Aug 07, 2012 | 21.45 | 22.17 | 21.37 | 22.10 | 161,282 | +0.69(+3.22%) |
Aug 03, 2012 | 21.41 | 21.41 | 21.41 | 0 | +0.08(+0.38%) | |
Aug 02, 2012 | 21.57 | 21.60 | 21.30 | 21.33 | 140,476 | -0.32(-1.48%) |
Aug 01, 2012 | 21.61 | 21.99 | 21.27 | 21.65 | 154,057 | +0.13(+0.60%) |
Jul 31, 2012 | 21.80 | 22.07 | 21.41 | 21.52 | 306,059 | -0.31(-1.42%) |
Jul 30, 2012 | 22.70 | 22.98 | 21.83 | 21.83 | 486,614 | -0.88(-3.87%) |
Jul 27, 2012 | 23.26 | 23.80 | 22.59 | 22.71 | 259,239 | -0.92(-3.89%) |
Jul 26, 2012 | 23.60 | 23.98 | 23.57 | 23.63 | 144,968 | +0.15(+0.64%) |
Jul 25, 2012 | 23.68 | 24.00 | 23.47 | 23.48 | 133,690 | -0.16(-0.68%) |
Jul 24, 2012 | 23.98 | 23.98 | 23.63 | 23.64 | 199,619 | -0.21(-0.88%) |
Jul 23, 2012 | 24.39 | 24.39 | 23.75 | 23.85 | 151,686 | -0.47(-1.93%) |
Jul 20, 2012 | 24.35 | 24.48 | 24.23 | 24.32 | 153,365 | -0.03(-0.12%) |
Jul 19, 2012 | 24.41 | 24.53 | 24.26 | 24.35 | 100,690 | +0.00(+0.00%) |
Jul 18, 2012 | 24.33 | 24.50 | 24.20 | 24.35 | 239,628 | +0.05(+0.21%) |
Jul 17, 2012 | 24.27 | 24.35 | 24.20 | 24.30 | 195,728 | +0.20(+0.83%) |
Jul 16, 2012 | 24.02 | 24.30 | 24.00 | 24.10 | 172,149 | +0.15(+0.63%) |
Jul 13, 2012 | 23.94 | 24.05 | 23.79 | 23.95 | 117,860 | +0.24(+1.01%) |
Jul 12, 2012 | 23.79 | 23.94 | 23.54 | 23.71 | 68,118 | -0.06(-0.25%) |
Jul 11, 2012 | 23.83 | 24.05 | 23.75 | 23.77 | 65,783 | -0.16(-0.67%) |
Jul 10, 2012 | 23.90 | 24.01 | 23.80 | 23.93 | 122,895 | +0.02(+0.08%) |
Jul 09, 2012 | 23.98 | 24.03 | 23.88 | 23.91 | 124,316 | +0.02(+0.08%) |
Jul 06, 2012 | 23.85 | 24.10 | 23.85 | 23.89 | 64,481 | +0.01(+0.04%) |
Jul 05, 2012 | 24.08 | 24.08 | 23.75 | 23.88 | 106,429 | -0.01(-0.04%) |
Jul 04, 2012 | 23.98 | 24.03 | 23.76 | 23.89 | 69,762 | +0.01(+0.04%) |