Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.81 | 19.93 | 19.75 | 19.79 | 837,087 | -0.13(-0.65%) |
Sep 27, 2012 | 19.77 | 20.02 | 19.76 | 19.92 | 1,112,539 | +0.15(+0.78%) |
Sep 26, 2012 | 19.73 | 20.07 | 19.72 | 19.77 | 1,472,890 | +0.04(+0.22%) |
Sep 25, 2012 | 19.89 | 20.12 | 19.71 | 19.72 | 7,047,923 | -0.77(-3.77%) |
Sep 24, 2012 | 20.50 | 20.71 | 20.47 | 20.50 | 642,981 | -0.03(-0.13%) |
Sep 21, 2012 | 20.63 | 20.68 | 20.42 | 20.52 | 927,091 | +0.15(+0.72%) |
Sep 20, 2012 | 20.74 | 20.96 | 20.31 | 20.38 | 817,548 | -0.06(-0.29%) |
Sep 19, 2012 | 20.69 | 20.76 | 20.44 | 20.44 | 1,112,662 | -0.23(-1.12%) |
Sep 18, 2012 | 20.94 | 20.98 | 20.56 | 20.67 | 1,299,539 | -0.36(-1.72%) |
Sep 17, 2012 | 21.25 | 21.28 | 20.98 | 21.03 | 286,305 | -0.25(-1.17%) |
Sep 14, 2012 | 21.37 | 21.60 | 21.27 | 21.28 | 999,669 | -0.06(-0.28%) |
Sep 13, 2012 | 21.08 | 21.54 | 21.05 | 21.34 | 500,014 | +0.30(+1.43%) |
Sep 12, 2012 | 21.18 | 21.18 | 20.92 | 21.04 | 386,244 | -0.07(-0.33%) |
Sep 11, 2012 | 20.89 | 21.15 | 20.89 | 21.10 | 306,982 | +0.20(+0.94%) |
Sep 10, 2012 | 21.16 | 21.20 | 20.91 | 20.91 | 450,996 | -0.33(-1.58%) |
Sep 07, 2012 | 21.48 | 21.48 | 21.18 | 21.24 | 287,609 | -0.16(-0.76%) |
Sep 06, 2012 | 21.21 | 21.41 | 21.18 | 21.41 | 477,097 | +0.32(+1.51%) |
Sep 05, 2012 | 21.23 | 21.29 | 21.06 | 21.09 | 415,793 | -0.04(-0.20%) |
Sep 04, 2012 | 20.85 | 21.19 | 20.72 | 21.13 | 503,045 | +0.30(+1.44%) |
Aug 31, 2012 | 21.02 | 21.04 | 20.76 | 20.83 | 476,377 | -0.09(-0.41%) |
Aug 30, 2012 | 20.74 | 20.92 | 20.72 | 20.92 | 240,613 | +0.06(+0.29%) |
Aug 29, 2012 | 20.86 | 20.94 | 20.75 | 20.86 | 235,146 | +0.13(+0.62%) |
Aug 27, 2012 | 20.70 | 20.77 | 20.60 | 20.73 | 200,926 | +0.14(+0.67%) |
Aug 24, 2012 | 20.50 | 20.62 | 20.44 | 20.59 | 191,423 | +0.06(+0.29%) |
Aug 23, 2012 | 20.70 | 20.77 | 20.53 | 20.53 | 228,390 | -0.26(-1.24%) |
Aug 22, 2012 | 20.68 | 20.82 | 20.54 | 20.79 | 316,830 | +0.05(+0.25%) |
Aug 21, 2012 | 20.71 | 20.83 | 20.66 | 20.74 | 276,398 | +0.07(+0.33%) |
Aug 20, 2012 | 20.80 | 20.80 | 20.50 | 20.67 | 409,357 | -0.13(-0.62%) |
Aug 17, 2012 | 20.68 | 20.81 | 20.68 | 20.80 | 361,586 | +0.11(+0.54%) |
Aug 16, 2012 | 20.78 | 20.80 | 20.62 | 20.68 | 458,603 | -0.04(-0.21%) |
Aug 15, 2012 | 20.67 | 20.80 | 20.62 | 20.73 | 443,462 | +0.00(+0.00%) |
Aug 14, 2012 | 21.18 | 21.18 | 20.69 | 20.73 | 805,139 | -0.27(-1.31%) |
Aug 13, 2012 | 20.78 | 21.00 | 20.78 | 21.00 | 1,073,538 | +0.18(+0.86%) |
Aug 10, 2012 | 20.72 | 20.85 | 20.57 | 20.82 | 530,050 | +0.09(+0.45%) |
Aug 09, 2012 | 20.59 | 20.92 | 20.54 | 20.73 | 883,845 | +0.07(+0.33%) |
Aug 08, 2012 | 20.54 | 20.82 | 20.48 | 20.66 | 1,110,255 | +0.05(+0.25%) |
Aug 07, 2012 | 20.65 | 20.66 | 20.26 | 20.61 | 2,099,827 | -0.07(-0.33%) |
Aug 06, 2012 | 20.62 | 20.80 | 20.57 | 20.68 | 338,488 | +0.07(+0.33%) |
Aug 03, 2012 | 20.65 | 20.87 | 20.54 | 20.61 | 484,297 | +0.03(+0.16%) |
Aug 02, 2012 | 20.19 | 20.58 | 20.19 | 20.58 | 539,646 | -0.02(-0.08%) |
Aug 01, 2012 | 20.87 | 21.21 | 20.56 | 20.59 | 744,762 | -0.24(-1.14%) |
Jul 31, 2012 | 20.70 | 20.89 | 20.61 | 20.83 | 547,184 | +0.06(+0.29%) |
Jul 30, 2012 | 20.82 | 20.90 | 20.69 | 20.77 | 358,062 | -0.02(-0.08%) |
Jul 27, 2012 | 20.53 | 20.86 | 20.48 | 20.79 | 426,803 | +0.31(+1.49%) |
Jul 26, 2012 | 20.64 | 20.66 | 20.36 | 20.48 | 514,554 | +0.08(+0.42%) |
Jul 25, 2012 | 20.71 | 20.76 | 20.36 | 20.40 | 469,392 | -0.17(-0.82%) |
Jul 24, 2012 | 20.67 | 20.73 | 20.45 | 20.57 | 634,451 | -0.03(-0.16%) |
Jul 23, 2012 | 20.30 | 20.66 | 20.27 | 20.60 | 426,699 | +0.10(+0.50%) |
Jul 20, 2012 | 20.43 | 20.58 | 20.23 | 20.50 | 481,181 | -0.09(-0.45%) |
Jul 19, 2012 | 20.74 | 20.82 | 20.39 | 20.59 | 448,418 | -0.09(-0.45%) |
Jul 18, 2012 | 20.73 | 20.79 | 20.61 | 20.69 | 645,948 | -0.09(-0.45%) |
Jul 17, 2012 | 20.78 | 20.93 | 20.59 | 20.78 | 678,738 | +0.12(+0.57%) |
Jul 16, 2012 | 20.60 | 20.77 | 20.49 | 20.66 | 537,980 | +0.02(+0.08%) |
Jul 13, 2012 | 20.36 | 20.65 | 20.32 | 20.65 | 464,771 | +0.30(+1.46%) |
Jul 12, 2012 | 20.20 | 20.53 | 20.01 | 20.35 | 469,460 | +0.03(+0.17%) |
Jul 11, 2012 | 20.20 | 20.35 | 20.06 | 20.31 | 562,612 | +0.13(+0.63%) |
Jul 10, 2012 | 20.46 | 20.57 | 20.06 | 20.19 | 393,388 | -0.24(-1.16%) |
Jul 09, 2012 | 20.33 | 20.44 | 20.26 | 20.43 | 626,817 | +0.10(+0.50%) |
Jul 06, 2012 | 20.10 | 20.42 | 20.00 | 20.32 | 767,241 | +0.03(+0.13%) |
Jul 05, 2012 | 20.37 | 20.57 | 20.30 | 20.30 | 633,223 | -0.06(-0.29%) |
Jul 03, 2012 | 20.36 | 20.48 | 20.27 | 20.36 | 434,722 | -0.03(-0.12%) |