Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.05 | 22.06 | 21.67 | 21.74 | 1,376,749 | -0.71(-3.18%) |
Sep 27, 2012 | 22.15 | 22.51 | 22.07 | 22.45 | 2,821,434 | +0.11(+0.49%) |
Sep 26, 2012 | 22.41 | 22.47 | 22.26 | 22.34 | 968,555 | -0.37(-1.64%) |
Sep 25, 2012 | 22.90 | 23.05 | 22.71 | 22.71 | 988,368 | -0.38(-1.63%) |
Sep 24, 2012 | 23.06 | 23.13 | 22.98 | 23.09 | 1,044,774 | +0.01(+0.05%) |
Sep 21, 2012 | 23.11 | 23.28 | 23.03 | 23.08 | 2,306,363 | +0.36(+1.57%) |
Sep 20, 2012 | 22.67 | 22.86 | 22.61 | 22.72 | 1,654,135 | -0.41(-1.79%) |
Sep 19, 2012 | 23.11 | 23.19 | 23.02 | 23.14 | 595,614 | +0.11(+0.48%) |
Sep 18, 2012 | 23.01 | 23.06 | 22.90 | 23.03 | 1,136,745 | -0.23(-0.97%) |
Sep 17, 2012 | 23.42 | 23.53 | 23.19 | 23.25 | 797,208 | -0.32(-1.37%) |
Sep 14, 2012 | 23.42 | 23.65 | 23.39 | 23.57 | 2,087,556 | +0.67(+2.92%) |
Sep 13, 2012 | 22.26 | 22.92 | 22.17 | 22.90 | 1,829,969 | +0.71(+3.19%) |
Sep 12, 2012 | 22.27 | 22.27 | 22.09 | 22.20 | 1,661,738 | +0.01(+0.06%) |
Sep 11, 2012 | 21.94 | 22.29 | 21.93 | 22.18 | 1,013,022 | +0.35(+1.61%) |
Sep 10, 2012 | 22.00 | 22.07 | 21.83 | 21.83 | 396,691 | -0.34(-1.52%) |
Sep 07, 2012 | 22.16 | 22.24 | 22.03 | 22.17 | 1,465,407 | +0.61(+2.84%) |
Sep 06, 2012 | 21.10 | 21.61 | 21.08 | 21.56 | 1,405,936 | +0.88(+4.26%) |
Sep 05, 2012 | 20.82 | 20.86 | 20.64 | 20.68 | 1,054,418 | -0.28(-1.35%) |
Sep 04, 2012 | 21.07 | 21.09 | 20.84 | 20.96 | 1,001,860 | -0.27(-1.29%) |
Aug 31, 2012 | 21.22 | 21.43 | 21.00 | 21.23 | 1,521,014 | +0.39(+1.89%) |
Aug 30, 2012 | 20.89 | 20.93 | 20.76 | 20.84 | 504,207 | -0.27(-1.28%) |
Aug 29, 2012 | 21.15 | 21.18 | 21.07 | 21.11 | 485,540 | +0.14(+0.67%) |
Aug 27, 2012 | 21.05 | 21.12 | 20.96 | 20.97 | 410,282 | +0.05(+0.23%) |
Aug 24, 2012 | 20.84 | 21.09 | 20.80 | 20.92 | 1,382,739 | -0.19(-0.89%) |
Aug 23, 2012 | 21.20 | 21.27 | 21.07 | 21.11 | 619,548 | -0.28(-1.33%) |
Aug 22, 2012 | 21.25 | 21.43 | 21.20 | 21.39 | 712,025 | -0.08(-0.36%) |
Aug 21, 2012 | 21.52 | 21.61 | 21.39 | 21.47 | 881,251 | +0.25(+1.16%) |
Aug 20, 2012 | 21.18 | 21.25 | 20.98 | 21.22 | 572,323 | -0.07(-0.34%) |
Aug 17, 2012 | 21.29 | 21.30 | 21.13 | 21.30 | 663,676 | +0.00(+0.02%) |
Aug 16, 2012 | 21.12 | 21.37 | 21.02 | 21.29 | 583,044 | +0.13(+0.59%) |
Aug 15, 2012 | 21.12 | 21.23 | 21.09 | 21.17 | 447,177 | -0.03(-0.16%) |
Aug 14, 2012 | 21.23 | 21.26 | 21.12 | 21.20 | 348,739 | +0.10(+0.48%) |
Aug 13, 2012 | 21.21 | 21.31 | 21.05 | 21.10 | 593,827 | -0.13(-0.63%) |
Aug 10, 2012 | 20.98 | 21.23 | 20.92 | 21.23 | 990,321 | +0.05(+0.25%) |
Aug 09, 2012 | 21.13 | 21.31 | 21.09 | 21.18 | 943,566 | -0.31(-1.43%) |
Aug 08, 2012 | 21.38 | 21.54 | 21.32 | 21.49 | 885,750 | -0.04(-0.20%) |
Aug 07, 2012 | 21.51 | 21.60 | 21.39 | 21.53 | 1,354,864 | +0.44(+2.10%) |
Aug 06, 2012 | 21.10 | 21.25 | 21.03 | 21.09 | 1,299,920 | +0.14(+0.69%) |
Aug 03, 2012 | 20.50 | 21.07 | 20.46 | 20.95 | 3,784,316 | +1.60(+8.26%) |
Aug 02, 2012 | 19.43 | 19.72 | 19.13 | 19.35 | 1,673,412 | -0.52(-2.62%) |
Aug 01, 2012 | 19.80 | 19.98 | 19.70 | 19.87 | 1,128,889 | +0.01(+0.07%) |
Jul 31, 2012 | 20.00 | 20.09 | 19.83 | 19.85 | 1,439,420 | -0.06(-0.29%) |
Jul 30, 2012 | 19.71 | 19.93 | 19.70 | 19.91 | 874,826 | +0.09(+0.44%) |
Jul 27, 2012 | 19.74 | 19.93 | 19.63 | 19.82 | 1,831,109 | +0.81(+4.25%) |
Jul 26, 2012 | 18.84 | 19.11 | 18.74 | 19.02 | 2,113,350 | +1.13(+6.30%) |
Jul 25, 2012 | 17.86 | 17.98 | 17.72 | 17.89 | 1,102,943 | +0.15(+0.84%) |
Jul 24, 2012 | 18.04 | 18.11 | 17.61 | 17.74 | 2,248,671 | -0.73(-3.96%) |
Jul 23, 2012 | 18.27 | 18.50 | 18.20 | 18.47 | 1,750,556 | -0.72(-3.74%) |
Jul 20, 2012 | 19.09 | 19.22 | 19.00 | 19.19 | 1,483,893 | -0.72(-3.63%) |
Jul 19, 2012 | 19.91 | 19.97 | 19.80 | 19.91 | 762,896 | -0.00(-0.02%) |
Jul 18, 2012 | 19.61 | 19.95 | 19.61 | 19.92 | 511,116 | +0.20(+1.03%) |
Jul 17, 2012 | 19.81 | 19.83 | 19.35 | 19.71 | 1,669,045 | -0.13(-0.66%) |
Jul 16, 2012 | 19.72 | 19.87 | 19.61 | 19.84 | 936,663 | -0.10(-0.51%) |
Jul 13, 2012 | 19.58 | 19.99 | 19.56 | 19.94 | 708,919 | +0.10(+0.51%) |
Jul 12, 2012 | 19.83 | 19.90 | 19.65 | 19.84 | 548,133 | -0.16(-0.79%) |
Jul 11, 2012 | 19.95 | 20.13 | 19.93 | 20.00 | 590,923 | +0.13(+0.65%) |
Jul 10, 2012 | 20.21 | 20.26 | 19.81 | 19.87 | 746,016 | -0.28(-1.39%) |
Jul 09, 2012 | 20.08 | 20.16 | 19.94 | 20.15 | 727,129 | +0.15(+0.77%) |
Jul 06, 2012 | 20.14 | 20.21 | 19.93 | 20.00 | 1,247,720 | -0.54(-2.65%) |
Jul 05, 2012 | 20.47 | 20.65 | 20.28 | 20.54 | 1,273,885 | -0.77(-3.59%) |
Jul 03, 2012 | 20.99 | 21.33 | 20.95 | 21.31 | 1,002,716 | +0.56(+2.69%) |