Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.38 | 20.40 | 20.10 | 20.19 | 230,264 | -0.19(-0.95%) |
Sep 27, 2012 | 20.09 | 20.41 | 19.99 | 20.39 | 163,482 | +0.35(+1.72%) |
Sep 26, 2012 | 20.09 | 20.16 | 19.96 | 20.04 | 175,968 | -0.04(-0.19%) |
Sep 25, 2012 | 20.00 | 20.25 | 20.00 | 20.08 | 181,660 | +0.09(+0.44%) |
Sep 24, 2012 | 19.96 | 19.99 | 19.73 | 19.99 | 352,479 | +0.00(+0.02%) |
Sep 21, 2012 | 20.33 | 20.35 | 19.96 | 19.99 | 165,924 | -0.24(-1.20%) |
Sep 20, 2012 | 20.38 | 20.44 | 20.21 | 20.23 | 217,242 | -0.31(-1.52%) |
Sep 19, 2012 | 20.47 | 20.58 | 20.29 | 20.55 | 330,793 | +0.16(+0.79%) |
Sep 18, 2012 | 20.46 | 20.46 | 19.91 | 20.38 | 311,559 | -0.05(-0.26%) |
Sep 17, 2012 | 20.35 | 20.45 | 20.22 | 20.44 | 174,970 | -0.10(-0.50%) |
Sep 14, 2012 | 20.47 | 20.69 | 20.43 | 20.54 | 305,974 | +0.19(+0.93%) |
Sep 13, 2012 | 20.64 | 20.64 | 20.06 | 20.35 | 409,304 | -0.23(-1.13%) |
Sep 12, 2012 | 20.46 | 20.71 | 20.45 | 20.58 | 127,012 | +0.10(+0.50%) |
Sep 11, 2012 | 20.75 | 20.77 | 20.45 | 20.48 | 181,668 | -0.24(-1.17%) |
Sep 10, 2012 | 20.65 | 20.84 | 20.60 | 20.73 | 184,301 | -0.01(-0.07%) |
Sep 07, 2012 | 20.92 | 20.95 | 20.66 | 20.74 | 248,058 | -0.15(-0.70%) |
Sep 06, 2012 | 20.69 | 21.04 | 20.64 | 20.89 | 250,123 | +0.20(+0.96%) |
Sep 05, 2012 | 20.58 | 20.69 | 20.57 | 20.69 | 182,742 | +0.08(+0.40%) |
Sep 04, 2012 | 20.59 | 20.69 | 20.45 | 20.60 | 382,451 | +0.01(+0.07%) |
Aug 31, 2012 | 20.55 | 20.65 | 20.40 | 20.59 | 253,518 | +0.14(+0.67%) |
Aug 30, 2012 | 20.50 | 20.53 | 20.25 | 20.45 | 253,666 | -0.08(-0.40%) |
Aug 29, 2012 | 20.51 | 20.58 | 20.45 | 20.54 | 173,863 | +0.07(+0.36%) |
Aug 27, 2012 | 20.43 | 20.53 | 20.27 | 20.46 | 238,891 | +0.00(+0.00%) |
Aug 24, 2012 | 20.43 | 20.52 | 20.35 | 20.46 | 201,407 | -0.04(-0.19%) |
Aug 23, 2012 | 20.48 | 20.57 | 20.36 | 20.50 | 235,284 | -0.07(-0.35%) |
Aug 22, 2012 | 20.48 | 20.68 | 20.44 | 20.57 | 270,117 | -0.02(-0.12%) |
Aug 21, 2012 | 20.85 | 20.92 | 20.50 | 20.60 | 333,574 | -0.11(-0.52%) |
Aug 20, 2012 | 20.64 | 20.75 | 20.59 | 20.71 | 412,974 | +0.09(+0.45%) |
Aug 17, 2012 | 20.51 | 20.71 | 20.45 | 20.61 | 478,046 | +0.17(+0.83%) |
Aug 16, 2012 | 20.69 | 20.70 | 20.44 | 20.44 | 770,032 | -0.21(-1.04%) |
Aug 15, 2012 | 20.70 | 20.79 | 20.45 | 20.66 | 945,925 | -0.02(-0.12%) |
Aug 14, 2012 | 20.55 | 20.74 | 20.37 | 20.68 | 820,198 | +0.19(+0.95%) |
Aug 13, 2012 | 20.20 | 20.56 | 20.05 | 20.49 | 692,796 | +0.31(+1.52%) |
Aug 10, 2012 | 20.01 | 20.23 | 19.72 | 20.18 | 569,423 | +0.17(+0.85%) |
Aug 09, 2012 | 19.90 | 20.35 | 19.86 | 20.01 | 662,670 | -0.23(-1.13%) |
Aug 08, 2012 | 20.07 | 20.25 | 19.89 | 20.24 | 776,942 | +0.33(+1.64%) |
Aug 07, 2012 | 19.77 | 19.97 | 19.70 | 19.91 | 803,550 | +0.31(+1.59%) |
Aug 06, 2012 | 19.33 | 19.62 | 19.31 | 19.60 | 781,095 | +0.46(+2.39%) |
Aug 03, 2012 | 18.99 | 19.69 | 18.92 | 19.14 | 1,010,717 | +0.36(+1.92%) |
Aug 02, 2012 | 18.19 | 19.37 | 18.14 | 18.78 | 1,362,461 | +1.72(+10.07%) |
Aug 01, 2012 | 17.28 | 17.38 | 16.93 | 17.06 | 705,614 | -0.24(-1.38%) |
Jul 31, 2012 | 17.19 | 17.40 | 17.18 | 17.30 | 408,480 | +0.01(+0.08%) |
Jul 30, 2012 | 16.87 | 17.33 | 16.83 | 17.29 | 344,604 | +0.37(+2.22%) |
Jul 27, 2012 | 16.33 | 16.91 | 16.33 | 16.91 | 557,259 | +0.62(+3.79%) |
Jul 26, 2012 | 16.21 | 16.35 | 16.14 | 16.29 | 175,617 | +0.26(+1.61%) |
Jul 25, 2012 | 16.04 | 16.22 | 15.81 | 16.04 | 240,308 | +0.06(+0.37%) |
Jul 24, 2012 | 16.31 | 16.31 | 15.76 | 15.98 | 358,043 | -0.30(-1.85%) |
Jul 23, 2012 | 16.15 | 16.36 | 15.97 | 16.28 | 336,240 | -0.11(-0.68%) |
Jul 20, 2012 | 16.48 | 16.52 | 16.35 | 16.39 | 167,717 | -0.16(-0.94%) |
Jul 19, 2012 | 16.46 | 16.59 | 16.37 | 16.55 | 169,444 | +0.14(+0.86%) |
Jul 18, 2012 | 16.38 | 16.56 | 16.35 | 16.41 | 196,026 | -0.04(-0.27%) |
Jul 17, 2012 | 16.45 | 16.50 | 16.29 | 16.45 | 133,918 | -0.03(-0.21%) |
Jul 16, 2012 | 16.47 | 16.59 | 16.29 | 16.48 | 155,249 | -0.09(-0.53%) |
Jul 13, 2012 | 16.42 | 16.58 | 16.38 | 16.57 | 101,487 | +0.19(+1.16%) |
Jul 12, 2012 | 16.25 | 16.48 | 16.08 | 16.38 | 133,306 | +0.00(+0.03%) |
Jul 11, 2012 | 16.39 | 16.59 | 16.33 | 16.38 | 83,181 | -0.03(-0.21%) |
Jul 10, 2012 | 16.68 | 16.73 | 16.34 | 16.41 | 152,959 | -0.22(-1.35%) |
Jul 09, 2012 | 16.47 | 16.73 | 16.33 | 16.64 | 199,959 | +0.06(+0.38%) |
Jul 06, 2012 | 16.62 | 16.67 | 16.54 | 16.57 | 113,873 | -0.18(-1.05%) |
Jul 05, 2012 | 17.04 | 17.04 | 16.60 | 16.75 | 248,724 | -0.18(-1.06%) |
Jul 03, 2012 | 16.71 | 17.03 | 16.67 | 16.93 | 113,957 | +0.27(+1.61%) |