Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.11 | 19.17 | 19.11 | 19.17 | 400 | -0.05(-0.26%) |
Sep 27, 2012 | 19.21 | 19.22 | 19.17 | 19.22 | 1,028 | +0.11(+0.58%) |
Sep 26, 2012 | 19.10 | 19.14 | 18.93 | 19.11 | 13,041 | -0.49(-2.50%) |
Sep 25, 2012 | 20.03 | 20.03 | 19.60 | 19.60 | 4,560 | -0.45(-2.24%) |
Sep 24, 2012 | 20.05 | 20.05 | 19.75 | 20.05 | 769 | -0.35(-1.72%) |
Sep 21, 2012 | 20.39 | 20.40 | 20.22 | 20.40 | 2,167 | +0.03(+0.15%) |
Sep 20, 2012 | 20.28 | 20.37 | 20.26 | 20.37 | 906 | -0.55(-2.63%) |
Sep 19, 2012 | 20.96 | 20.96 | 20.91 | 20.92 | 1,403 | +0.53(+2.60%) |
Sep 18, 2012 | 20.36 | 20.39 | 20.36 | 20.39 | 481 | +0.33(+1.65%) |
Sep 17, 2012 | 20.04 | 20.10 | 20.04 | 20.06 | 27,160 | +0.00(+0.00%) |
Sep 14, 2012 | 20.04 | 20.47 | 20.04 | 20.06 | 3,881 | +0.26(+1.31%) |
Sep 13, 2012 | 19.56 | 19.83 | 19.50 | 19.80 | 2,006 | +0.30(+1.54%) |
Sep 12, 2012 | 19.47 | 19.55 | 19.43 | 19.50 | 2,225 | +0.00(+0.00%) |
Sep 11, 2012 | 19.46 | 19.57 | 19.46 | 19.50 | 1,652 | +0.12(+0.62%) |
Sep 10, 2012 | 19.39 | 19.46 | 19.38 | 19.38 | 2,015 | +0.28(+1.47%) |
Sep 07, 2012 | 19.40 | 19.40 | 19.10 | 19.10 | 7,675 | +0.80(+4.37%) |
Sep 06, 2012 | 17.90 | 18.30 | 17.90 | 18.30 | 17,056 | -0.32(-1.72%) |
Sep 05, 2012 | 18.65 | 18.69 | 18.52 | 18.62 | 3,338 | -0.33(-1.74%) |
Sep 04, 2012 | 19.06 | 19.06 | 18.90 | 18.95 | 805 | -0.20(-1.04%) |
Aug 31, 2012 | 19.09 | 19.24 | 19.09 | 19.15 | 1,200 | -0.25(-1.29%) |
Aug 30, 2012 | 19.53 | 19.53 | 19.34 | 19.40 | 3,653 | -0.62(-3.10%) |
Aug 29, 2012 | 19.98 | 20.04 | 19.98 | 20.02 | 1,530 | -0.42(-2.05%) |
Aug 27, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 471 | -0.15(-0.73%) |
Aug 24, 2012 | 20.49 | 20.64 | 20.48 | 20.59 | 2,245 | -0.18(-0.87%) |
Aug 23, 2012 | 21.00 | 21.00 | 20.77 | 20.77 | 2,916 | -0.13(-0.62%) |
Aug 22, 2012 | 20.83 | 20.95 | 20.78 | 20.90 | 1,538 | -0.39(-1.83%) |
Aug 21, 2012 | 21.24 | 21.29 | 21.24 | 21.29 | 400 | +0.11(+0.52%) |
Aug 20, 2012 | 21.12 | 21.24 | 21.12 | 21.18 | 620 | +0.22(+1.05%) |
Aug 17, 2012 | 20.96 | 20.96 | 20.96 | 20.96 | 518 | +0.60(+2.95%) |
Aug 16, 2012 | 20.30 | 20.36 | 20.29 | 20.36 | 5,729 | +0.54(+2.72%) |
Aug 15, 2012 | 19.82 | 19.82 | 19.72 | 19.82 | 2,044 | -0.05(-0.25%) |
Aug 14, 2012 | 19.92 | 20.00 | 19.87 | 19.87 | 1,527 | -0.80(-3.87%) |
Aug 13, 2012 | 20.67 | 20.67 | 20.67 | 20.67 | 102 | -0.06(-0.29%) |
Aug 11, 2012 | 20.72 | 20.73 | 20.72 | 20.73 | 1,100 | +0.00(+0.00%) |
Aug 10, 2012 | 20.72 | 20.73 | 20.72 | 20.73 | 1,100 | +0.18(+0.88%) |
Aug 09, 2012 | 20.63 | 20.63 | 20.55 | 20.55 | 2,000 | +0.00(+0.00%) |
Aug 08, 2012 | 20.46 | 20.55 | 20.40 | 20.55 | 3,074 | -0.18(-0.87%) |
Aug 07, 2012 | 20.50 | 20.78 | 20.47 | 20.73 | 4,411 | +0.73(+3.65%) |
Aug 06, 2012 | 20.01 | 20.10 | 19.97 | 20.00 | 726 | +0.35(+1.78%) |
Aug 03, 2012 | 19.42 | 19.65 | 19.42 | 19.65 | 3,062 | +0.05(+0.26%) |
Aug 02, 2012 | 19.86 | 19.86 | 19.60 | 19.60 | 20,818 | -0.60(-2.97%) |
Aug 01, 2012 | 20.23 | 20.30 | 20.20 | 20.20 | 2,967 | +0.34(+1.71%) |
Jul 31, 2012 | 20.01 | 20.06 | 19.86 | 19.86 | 6,224 | +0.21(+1.07%) |
Jul 30, 2012 | 19.65 | 19.65 | 19.65 | 19.65 | 300 | -0.40(-2.00%) |
Jul 27, 2012 | 19.79 | 20.05 | 19.79 | 20.05 | 4,600 | +0.60(+3.08%) |
Jul 26, 2012 | 19.25 | 19.45 | 19.08 | 19.45 | 54,378 | +0.77(+4.12%) |
Jul 25, 2012 | 18.74 | 18.74 | 18.61 | 18.68 | 10,195 | -1.05(-5.32%) |
Jul 24, 2012 | 20.04 | 20.04 | 19.70 | 19.73 | 27,133 | -1.17(-5.60%) |
Jul 23, 2012 | 20.99 | 21.02 | 20.85 | 20.90 | 2,631 | -0.55(-2.56%) |
Jul 20, 2012 | 21.60 | 21.64 | 21.45 | 21.45 | 6,812 | -0.04(-0.19%) |
Jul 19, 2012 | 21.44 | 21.52 | 21.44 | 21.49 | 1,033 | +0.15(+0.70%) |
Jul 18, 2012 | 21.17 | 21.34 | 21.12 | 21.34 | 2,743 | +0.47(+2.25%) |
Jul 17, 2012 | 20.92 | 21.00 | 20.74 | 20.87 | 3,421 | -0.62(-2.89%) |
Jul 16, 2012 | 21.35 | 21.59 | 21.35 | 21.49 | 19,999 | +0.02(+0.09%) |
Jul 14, 2012 | 21.24 | 21.47 | 21.24 | 21.47 | 2,109 | +0.00(+0.00%) |
Jul 13, 2012 | 21.24 | 21.47 | 21.24 | 21.47 | 2,109 | +0.06(+0.28%) |
Jul 12, 2012 | 21.46 | 21.46 | 21.21 | 21.41 | 2,667 | -0.49(-2.24%) |
Jul 11, 2012 | 21.80 | 21.90 | 21.76 | 21.90 | 900 | +0.15(+0.69%) |
Jul 10, 2012 | 22.04 | 22.04 | 21.75 | 21.75 | 2,208 | -0.25(-1.14%) |
Jul 09, 2012 | 22.05 | 22.05 | 21.92 | 22.00 | 2,730 | -0.36(-1.61%) |
Jul 06, 2012 | 22.41 | 22.41 | 22.30 | 22.36 | 905 | -0.39(-1.71%) |
Jul 05, 2012 | 22.71 | 22.75 | 22.66 | 22.75 | 2,675 | +0.03(+0.13%) |
Jul 03, 2012 | 22.68 | 22.82 | 22.63 | 22.72 | 10,204 | -0.09(-0.39%) |