Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.74 | 22.94 | 22.30 | 22.32 | 188,138 | -0.63(-2.76%) |
Sep 27, 2012 | 22.88 | 23.20 | 22.75 | 22.96 | 180,705 | +0.15(+0.65%) |
Sep 26, 2012 | 22.95 | 23.07 | 22.57 | 22.81 | 186,483 | -0.13(-0.57%) |
Sep 25, 2012 | 23.08 | 23.22 | 22.76 | 22.94 | 416,146 | +0.00(+0.00%) |
Sep 24, 2012 | 22.66 | 23.16 | 22.63 | 22.94 | 244,810 | +0.15(+0.66%) |
Sep 21, 2012 | 23.07 | 23.09 | 22.71 | 22.79 | 443,858 | +0.01(+0.04%) |
Sep 20, 2012 | 22.66 | 22.87 | 22.22 | 22.78 | 292,288 | -0.07(-0.33%) |
Sep 19, 2012 | 23.31 | 23.40 | 22.78 | 22.86 | 624,610 | -0.47(-2.00%) |
Sep 18, 2012 | 22.40 | 23.38 | 22.40 | 23.32 | 668,423 | +0.91(+4.08%) |
Sep 17, 2012 | 22.60 | 22.93 | 22.27 | 22.41 | 233,156 | -0.30(-1.32%) |
Sep 14, 2012 | 22.46 | 23.05 | 22.22 | 22.71 | 355,103 | +0.35(+1.59%) |
Sep 13, 2012 | 22.10 | 22.55 | 21.77 | 22.35 | 584,052 | +0.32(+1.44%) |
Sep 12, 2012 | 22.60 | 22.64 | 21.84 | 22.04 | 274,370 | -0.45(-1.99%) |
Sep 11, 2012 | 22.64 | 22.80 | 22.40 | 22.48 | 207,246 | -0.11(-0.50%) |
Sep 10, 2012 | 22.75 | 22.91 | 22.51 | 22.60 | 180,896 | -0.16(-0.70%) |
Sep 07, 2012 | 22.66 | 22.88 | 22.60 | 22.75 | 248,242 | +0.23(+1.04%) |
Sep 06, 2012 | 22.46 | 22.73 | 22.29 | 22.52 | 455,236 | +0.15(+0.67%) |
Sep 05, 2012 | 22.58 | 22.87 | 22.18 | 22.37 | 241,480 | -0.28(-1.24%) |
Sep 04, 2012 | 22.70 | 22.76 | 21.85 | 22.65 | 308,629 | -0.10(-0.45%) |
Aug 31, 2012 | 22.84 | 22.84 | 22.47 | 22.75 | 266,062 | +0.14(+0.62%) |
Aug 30, 2012 | 22.60 | 22.69 | 22.27 | 22.61 | 243,759 | -0.08(-0.37%) |
Aug 29, 2012 | 22.80 | 22.97 | 22.26 | 22.70 | 250,076 | +0.01(+0.04%) |
Aug 27, 2012 | 23.02 | 23.12 | 22.60 | 22.69 | 210,226 | -0.16(-0.69%) |
Aug 24, 2012 | 23.01 | 23.26 | 22.66 | 22.85 | 422,995 | -0.35(-1.53%) |
Aug 23, 2012 | 23.27 | 23.32 | 23.02 | 23.20 | 292,499 | -0.05(-0.20%) |
Aug 22, 2012 | 23.39 | 23.58 | 23.04 | 23.25 | 434,944 | -0.13(-0.56%) |
Aug 21, 2012 | 23.51 | 23.75 | 23.14 | 23.38 | 659,876 | -0.01(-0.04%) |
Aug 20, 2012 | 24.40 | 24.40 | 23.27 | 23.39 | 328,950 | -1.03(-4.22%) |
Aug 17, 2012 | 24.18 | 24.58 | 23.92 | 24.42 | 187,291 | +0.11(+0.46%) |
Aug 16, 2012 | 23.96 | 24.38 | 23.59 | 24.31 | 132,379 | +0.32(+1.32%) |
Aug 15, 2012 | 23.72 | 24.15 | 23.58 | 23.99 | 145,928 | +0.31(+1.29%) |
Aug 14, 2012 | 23.71 | 23.83 | 23.42 | 23.69 | 300,125 | -0.03(-0.12%) |
Aug 13, 2012 | 23.56 | 23.74 | 23.20 | 23.71 | 184,056 | +0.03(+0.12%) |
Aug 10, 2012 | 23.28 | 23.72 | 22.97 | 23.69 | 374,147 | +0.37(+1.59%) |
Aug 09, 2012 | 23.39 | 24.92 | 23.04 | 23.31 | 355,754 | -0.04(-0.16%) |
Aug 08, 2012 | 25.12 | 26.29 | 21.34 | 23.35 | 1,668,348 | -2.43(-9.44%) |
Aug 07, 2012 | 25.78 | 26.32 | 25.61 | 25.78 | 298,120 | +0.20(+0.80%) |
Aug 06, 2012 | 25.54 | 25.90 | 25.08 | 25.58 | 315,159 | +0.04(+0.15%) |
Aug 03, 2012 | 24.60 | 25.74 | 24.55 | 25.54 | 306,828 | +1.32(+5.44%) |
Aug 02, 2012 | 23.99 | 24.63 | 23.99 | 24.22 | 398,157 | +0.11(+0.46%) |
Aug 01, 2012 | 25.21 | 25.52 | 24.10 | 24.11 | 235,184 | -0.95(-3.78%) |
Jul 31, 2012 | 24.88 | 25.24 | 24.71 | 25.06 | 242,157 | +0.16(+0.63%) |
Jul 30, 2012 | 25.32 | 25.63 | 24.88 | 24.90 | 94,531 | -0.44(-1.72%) |
Jul 27, 2012 | 24.78 | 25.66 | 24.49 | 25.34 | 219,318 | +0.73(+2.98%) |
Jul 26, 2012 | 25.43 | 25.56 | 24.41 | 24.60 | 152,590 | -0.37(-1.49%) |
Jul 25, 2012 | 24.99 | 25.25 | 24.76 | 24.98 | 146,406 | +0.10(+0.41%) |
Jul 24, 2012 | 24.78 | 24.89 | 24.54 | 24.87 | 243,652 | +0.13(+0.53%) |
Jul 23, 2012 | 24.22 | 24.91 | 24.08 | 24.74 | 170,053 | +0.00(+0.00%) |
Jul 20, 2012 | 25.58 | 25.70 | 24.74 | 24.74 | 235,094 | -1.10(-4.24%) |
Jul 19, 2012 | 25.49 | 26.18 | 25.35 | 25.84 | 155,330 | +0.43(+1.68%) |
Jul 18, 2012 | 25.04 | 25.73 | 25.02 | 25.41 | 151,866 | +0.37(+1.48%) |
Jul 17, 2012 | 24.77 | 25.18 | 24.65 | 25.04 | 214,653 | +0.41(+1.66%) |
Jul 16, 2012 | 25.03 | 25.11 | 24.60 | 24.63 | 146,434 | -0.41(-1.63%) |
Jul 13, 2012 | 24.44 | 25.17 | 24.44 | 25.04 | 186,958 | +0.67(+2.74%) |
Jul 12, 2012 | 24.30 | 24.64 | 24.30 | 24.37 | 187,495 | -0.12(-0.49%) |
Jul 11, 2012 | 24.28 | 24.54 | 24.13 | 24.49 | 141,550 | +0.20(+0.84%) |
Jul 10, 2012 | 24.60 | 24.60 | 24.20 | 24.29 | 212,471 | -0.11(-0.46%) |
Jul 09, 2012 | 24.20 | 24.46 | 24.18 | 24.40 | 251,063 | +0.08(+0.34%) |
Jul 06, 2012 | 24.25 | 24.40 | 24.09 | 24.32 | 204,845 | -0.25(-1.02%) |
Jul 05, 2012 | 24.01 | 24.67 | 23.87 | 24.57 | 163,526 | +0.55(+2.28%) |
Jul 03, 2012 | 23.71 | 24.08 | 23.69 | 24.02 | 164,014 | +0.27(+1.13%) |