Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.45 | 22.90 | 22.45 | 22.72 | 380,411 | +0.11(+0.49%) |
Sep 27, 2012 | 22.42 | 22.95 | 22.42 | 22.61 | 568,665 | +0.32(+1.44%) |
Sep 26, 2012 | 22.17 | 22.35 | 21.93 | 22.29 | 580,968 | -0.08(-0.36%) |
Sep 25, 2012 | 22.21 | 23.06 | 22.21 | 22.37 | 2,083,854 | +0.25(+1.13%) |
Sep 24, 2012 | 22.16 | 22.41 | 21.86 | 22.12 | 563,180 | -0.03(-0.14%) |
Sep 21, 2012 | 21.59 | 22.44 | 21.51 | 22.15 | 1,285,976 | +0.71(+3.31%) |
Sep 20, 2012 | 21.16 | 21.89 | 21.14 | 21.44 | 1,217,341 | +0.08(+0.37%) |
Sep 19, 2012 | 21.44 | 21.50 | 21.12 | 21.36 | 455,844 | -0.05(-0.23%) |
Sep 18, 2012 | 20.33 | 21.50 | 20.25 | 21.41 | 823,023 | +0.91(+4.44%) |
Sep 17, 2012 | 20.21 | 20.82 | 20.14 | 20.50 | 878,917 | +0.33(+1.64%) |
Sep 14, 2012 | 20.09 | 20.25 | 19.91 | 20.17 | 1,282,965 | +0.18(+0.90%) |
Sep 13, 2012 | 19.46 | 20.25 | 19.30 | 19.99 | 970,647 | +0.64(+3.31%) |
Sep 12, 2012 | 19.59 | 19.59 | 19.09 | 19.35 | 465,723 | +0.08(+0.42%) |
Sep 11, 2012 | 19.64 | 19.64 | 18.92 | 19.27 | 691,916 | -0.18(-0.93%) |
Sep 10, 2012 | 19.69 | 19.69 | 19.28 | 19.45 | 664,326 | -0.49(-2.46%) |
Sep 07, 2012 | 19.80 | 20.00 | 19.74 | 19.94 | 234,134 | +0.15(+0.76%) |
Sep 06, 2012 | 19.38 | 19.80 | 19.33 | 19.79 | 325,490 | +0.49(+2.54%) |
Sep 05, 2012 | 19.37 | 19.40 | 19.19 | 19.30 | 163,004 | -0.10(-0.52%) |
Sep 04, 2012 | 18.88 | 19.40 | 18.88 | 19.40 | 462,796 | +0.31(+1.62%) |
Aug 31, 2012 | 19.23 | 19.29 | 19.08 | 19.09 | 400,123 | -0.03(-0.16%) |
Aug 30, 2012 | 19.12 | 19.32 | 19.03 | 19.12 | 319,309 | -0.03(-0.16%) |
Aug 29, 2012 | 19.21 | 19.40 | 18.85 | 19.15 | 526,832 | -0.02(-0.10%) |
Aug 27, 2012 | 19.16 | 19.35 | 19.05 | 19.17 | 385,272 | +0.07(+0.37%) |
Aug 24, 2012 | 19.11 | 19.36 | 18.71 | 19.10 | 863,874 | -0.01(-0.05%) |
Aug 23, 2012 | 19.20 | 19.26 | 18.92 | 19.11 | 483,099 | -0.14(-0.73%) |
Aug 22, 2012 | 19.21 | 19.33 | 19.11 | 19.25 | 347,593 | -0.04(-0.21%) |
Aug 21, 2012 | 19.27 | 19.45 | 19.13 | 19.29 | 260,128 | +0.05(+0.26%) |
Aug 20, 2012 | 19.39 | 19.41 | 19.12 | 19.24 | 197,150 | -0.21(-1.08%) |
Aug 17, 2012 | 20.00 | 20.19 | 19.39 | 19.45 | 261,257 | -0.44(-2.21%) |
Aug 16, 2012 | 19.07 | 20.27 | 18.79 | 19.89 | 597,113 | +0.72(+3.76%) |
Aug 15, 2012 | 19.50 | 19.50 | 19.12 | 19.17 | 233,382 | -0.05(-0.26%) |
Aug 14, 2012 | 19.30 | 19.40 | 19.10 | 19.22 | 498,355 | +0.07(+0.37%) |
Aug 13, 2012 | 18.85 | 19.16 | 18.52 | 19.15 | 206,507 | +0.24(+1.27%) |
Aug 10, 2012 | 18.92 | 19.25 | 18.89 | 18.91 | 325,734 | -0.09(-0.47%) |
Aug 09, 2012 | 19.05 | 19.52 | 18.72 | 19.00 | 340,913 | -0.03(-0.16%) |
Aug 08, 2012 | 18.90 | 19.73 | 18.61 | 19.03 | 757,256 | -0.36(-1.86%) |
Aug 07, 2012 | 19.44 | 19.48 | 19.19 | 19.39 | 228,589 | +0.14(+0.73%) |
Aug 06, 2012 | 18.82 | 19.75 | 18.68 | 19.25 | 321,463 | +0.55(+2.94%) |
Aug 03, 2012 | 18.81 | 19.01 | 18.55 | 18.70 | 122,330 | +0.20(+1.08%) |
Aug 02, 2012 | 18.81 | 19.10 | 18.30 | 18.50 | 173,784 | -0.49(-2.58%) |
Aug 01, 2012 | 19.30 | 19.39 | 18.79 | 18.99 | 137,246 | -0.26(-1.35%) |
Jul 31, 2012 | 19.08 | 19.44 | 19.08 | 19.25 | 146,296 | +0.19(+1.00%) |
Jul 30, 2012 | 19.34 | 19.47 | 18.78 | 19.06 | 122,880 | -0.29(-1.50%) |
Jul 27, 2012 | 19.00 | 19.45 | 18.90 | 19.35 | 443,353 | +0.47(+2.49%) |
Jul 26, 2012 | 18.00 | 19.04 | 17.91 | 18.88 | 498,645 | +1.00(+5.59%) |
Jul 25, 2012 | 17.57 | 17.92 | 17.42 | 17.88 | 100,627 | +0.32(+1.82%) |
Jul 24, 2012 | 17.99 | 18.00 | 17.41 | 17.56 | 118,348 | -0.43(-2.39%) |
Jul 23, 2012 | 18.30 | 18.30 | 17.79 | 17.99 | 75,103 | -0.57(-3.07%) |
Jul 20, 2012 | 18.74 | 18.75 | 18.41 | 18.56 | 155,232 | -0.23(-1.22%) |
Jul 19, 2012 | 18.01 | 18.96 | 17.84 | 18.79 | 590,279 | +0.95(+5.33%) |
Jul 18, 2012 | 18.20 | 18.56 | 17.76 | 17.84 | 248,696 | -0.16(-0.89%) |
Jul 17, 2012 | 17.62 | 18.00 | 17.45 | 18.00 | 82,792 | +0.51(+2.92%) |
Jul 16, 2012 | 17.64 | 17.72 | 17.49 | 17.49 | 112,140 | -0.13(-0.74%) |
Jul 13, 2012 | 17.65 | 17.80 | 17.39 | 17.62 | 148,634 | +0.05(+0.28%) |
Jul 12, 2012 | 17.50 | 17.68 | 17.34 | 17.57 | 151,076 | -0.02(-0.11%) |
Jul 11, 2012 | 18.05 | 18.38 | 17.58 | 17.59 | 185,259 | -0.19(-1.07%) |
Jul 10, 2012 | 18.30 | 18.76 | 17.71 | 17.78 | 87,568 | -0.12(-0.67%) |
Jul 09, 2012 | 18.27 | 18.27 | 17.80 | 17.90 | 181,745 | -0.42(-2.29%) |
Jul 06, 2012 | 18.69 | 18.78 | 18.10 | 18.32 | 103,970 | -0.54(-2.86%) |
Jul 05, 2012 | 18.71 | 19.00 | 18.61 | 18.86 | 203,530 | +0.11(+0.59%) |
Jul 03, 2012 | 18.32 | 18.75 | 18.30 | 18.75 | 81,331 | +0.43(+2.35%) |