Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.50 | 21.22 | 20.49 | 20.84 | 300,373 | +0.13(+0.64%) |
Sep 27, 2012 | 20.70 | 20.73 | 20.49 | 20.70 | 219,932 | +0.13(+0.64%) |
Sep 26, 2012 | 20.48 | 20.72 | 20.42 | 20.57 | 256,556 | +0.02(+0.11%) |
Sep 25, 2012 | 20.37 | 20.58 | 20.23 | 20.55 | 541,878 | +0.23(+1.14%) |
Sep 24, 2012 | 20.12 | 20.42 | 20.05 | 20.32 | 212,149 | +0.07(+0.34%) |
Sep 21, 2012 | 20.05 | 20.34 | 20.02 | 20.25 | 241,688 | +0.43(+2.19%) |
Sep 20, 2012 | 20.12 | 20.20 | 19.63 | 19.81 | 110,015 | -0.43(-2.14%) |
Sep 19, 2012 | 20.46 | 20.53 | 20.17 | 20.25 | 150,239 | -0.15(-0.72%) |
Sep 18, 2012 | 20.24 | 20.41 | 20.11 | 20.39 | 353,008 | +0.05(+0.27%) |
Sep 17, 2012 | 20.46 | 20.47 | 20.22 | 20.34 | 211,237 | -0.15(-0.75%) |
Sep 14, 2012 | 20.60 | 20.84 | 20.44 | 20.49 | 226,247 | -0.02(-0.08%) |
Sep 13, 2012 | 20.53 | 20.67 | 20.44 | 20.51 | 230,414 | -0.12(-0.60%) |
Sep 12, 2012 | 20.88 | 20.88 | 20.53 | 20.63 | 161,915 | -0.12(-0.60%) |
Sep 11, 2012 | 20.97 | 21.11 | 20.63 | 20.76 | 135,285 | -0.15(-0.74%) |
Sep 10, 2012 | 20.92 | 21.15 | 20.89 | 20.91 | 163,129 | -0.10(-0.48%) |
Sep 07, 2012 | 21.23 | 21.23 | 20.90 | 21.01 | 88,353 | -0.26(-1.20%) |
Sep 06, 2012 | 21.18 | 21.43 | 21.02 | 21.27 | 248,041 | +0.22(+1.03%) |
Sep 05, 2012 | 21.11 | 21.26 | 21.03 | 21.05 | 247,269 | -0.11(-0.51%) |
Sep 04, 2012 | 21.01 | 21.18 | 20.80 | 21.16 | 227,160 | +0.13(+0.63%) |
Aug 31, 2012 | 20.95 | 21.08 | 20.71 | 21.03 | 139,564 | +0.15(+0.70%) |
Aug 30, 2012 | 21.07 | 21.14 | 20.83 | 20.88 | 124,899 | -0.21(-0.99%) |
Aug 29, 2012 | 21.04 | 21.18 | 21.01 | 21.09 | 51,456 | -0.06(-0.29%) |
Aug 27, 2012 | 20.85 | 21.28 | 20.50 | 21.15 | 191,579 | +0.41(+1.98%) |
Aug 24, 2012 | 20.31 | 20.81 | 20.12 | 20.74 | 251,668 | +0.36(+1.75%) |
Aug 23, 2012 | 20.61 | 20.66 | 20.19 | 20.39 | 370,945 | -0.41(-1.97%) |
Aug 22, 2012 | 20.83 | 20.95 | 20.53 | 20.80 | 174,919 | -0.12(-0.59%) |
Aug 21, 2012 | 21.09 | 21.28 | 20.84 | 20.92 | 183,763 | -0.09(-0.41%) |
Aug 20, 2012 | 21.31 | 21.35 | 20.87 | 21.01 | 90,775 | -0.33(-1.56%) |
Aug 17, 2012 | 21.11 | 21.38 | 21.09 | 21.34 | 210,174 | +0.15(+0.73%) |
Aug 16, 2012 | 20.81 | 21.25 | 20.61 | 21.18 | 154,264 | +0.32(+1.52%) |
Aug 15, 2012 | 20.49 | 20.89 | 20.46 | 20.87 | 131,399 | +0.31(+1.51%) |
Aug 14, 2012 | 20.85 | 20.97 | 20.45 | 20.56 | 74,359 | -0.09(-0.45%) |
Aug 13, 2012 | 20.84 | 20.93 | 20.52 | 20.65 | 66,430 | -0.17(-0.82%) |
Aug 10, 2012 | 20.98 | 21.24 | 20.60 | 20.82 | 132,799 | -0.18(-0.85%) |
Aug 09, 2012 | 20.95 | 21.27 | 20.87 | 21.00 | 234,743 | -0.02(-0.07%) |
Aug 08, 2012 | 20.78 | 21.14 | 20.68 | 21.01 | 261,220 | +0.19(+0.89%) |
Aug 07, 2012 | 20.74 | 20.85 | 20.49 | 20.83 | 128,170 | +0.23(+1.13%) |
Aug 06, 2012 | 20.66 | 20.79 | 20.36 | 20.60 | 301,287 | -0.07(-0.34%) |
Aug 03, 2012 | 20.60 | 20.87 | 20.46 | 20.66 | 284,098 | +0.32(+1.60%) |
Aug 02, 2012 | 20.20 | 20.42 | 20.04 | 20.34 | 176,006 | +0.15(+0.73%) |
Aug 01, 2012 | 20.84 | 20.84 | 20.19 | 20.19 | 190,958 | -0.43(-2.06%) |
Jul 31, 2012 | 20.69 | 20.87 | 20.49 | 20.62 | 200,677 | -0.06(-0.30%) |
Jul 30, 2012 | 20.63 | 20.81 | 20.49 | 20.68 | 160,207 | +0.11(+0.53%) |
Jul 27, 2012 | 20.35 | 20.70 | 20.17 | 20.57 | 233,286 | +0.36(+1.80%) |
Jul 26, 2012 | 20.10 | 20.74 | 19.97 | 20.21 | 285,824 | +0.19(+0.97%) |
Jul 25, 2012 | 20.19 | 20.19 | 19.61 | 20.02 | 174,470 | -0.07(-0.35%) |
Jul 24, 2012 | 19.98 | 20.27 | 19.95 | 20.09 | 158,972 | +0.09(+0.43%) |
Jul 23, 2012 | 20.12 | 20.16 | 19.74 | 20.00 | 118,672 | -0.41(-2.01%) |
Jul 20, 2012 | 20.18 | 20.44 | 19.97 | 20.41 | 218,929 | +0.06(+0.30%) |
Jul 19, 2012 | 21.00 | 21.00 | 20.11 | 20.35 | 360,103 | -0.62(-2.95%) |
Jul 18, 2012 | 21.48 | 21.59 | 20.87 | 20.97 | 231,237 | -0.52(-2.41%) |
Jul 17, 2012 | 21.46 | 21.66 | 21.21 | 21.48 | 290,297 | +0.17(+0.80%) |
Jul 16, 2012 | 21.14 | 21.35 | 21.01 | 21.31 | 215,483 | +0.19(+0.88%) |
Jul 13, 2012 | 20.69 | 21.31 | 20.68 | 21.13 | 431,148 | +0.39(+1.90%) |
Jul 12, 2012 | 20.39 | 20.80 | 20.38 | 20.73 | 208,825 | +0.26(+1.28%) |
Jul 11, 2012 | 20.43 | 20.61 | 20.43 | 20.47 | 162,543 | +0.02(+0.08%) |
Jul 10, 2012 | 20.88 | 20.92 | 20.46 | 20.46 | 296,324 | -0.39(-1.89%) |
Jul 09, 2012 | 20.85 | 20.88 | 20.78 | 20.85 | 117,818 | +0.05(+0.22%) |
Jul 06, 2012 | 20.63 | 20.86 | 20.63 | 20.80 | 224,291 | -0.05(-0.26%) |
Jul 05, 2012 | 20.84 | 20.94 | 20.74 | 20.86 | 308,016 | +0.05(+0.26%) |
Jul 03, 2012 | 20.46 | 20.80 | 20.46 | 20.80 | 104,504 | +0.40(+1.97%) |