Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.18 | 20.45 | 19.98 | 20.28 | 351,785 | +0.03(+0.15%) |
Sep 27, 2012 | 19.74 | 20.36 | 19.68 | 20.25 | 437,697 | +0.66(+3.37%) |
Sep 26, 2012 | 20.03 | 20.03 | 19.42 | 19.59 | 515,543 | -0.43(-2.15%) |
Sep 25, 2012 | 20.49 | 20.53 | 19.90 | 20.02 | 542,946 | -0.41(-2.00%) |
Sep 24, 2012 | 20.74 | 20.77 | 20.35 | 20.43 | 462,928 | -0.37(-1.78%) |
Sep 21, 2012 | 20.79 | 20.92 | 20.60 | 20.80 | 749,311 | +0.20(+0.97%) |
Sep 20, 2012 | 20.36 | 20.68 | 20.16 | 20.60 | 673,209 | +0.05(+0.24%) |
Sep 19, 2012 | 20.66 | 20.77 | 20.12 | 20.55 | 689,167 | -0.05(-0.24%) |
Sep 18, 2012 | 21.01 | 21.21 | 20.51 | 20.60 | 807,473 | -0.33(-1.58%) |
Sep 17, 2012 | 20.58 | 21.67 | 20.50 | 20.93 | 1,457,563 | +0.63(+3.10%) |
Sep 14, 2012 | 19.64 | 20.56 | 19.63 | 20.30 | 1,454,211 | +0.73(+3.73%) |
Sep 13, 2012 | 19.40 | 19.78 | 19.19 | 19.57 | 1,669,727 | +0.20(+1.03%) |
Sep 12, 2012 | 19.67 | 19.90 | 19.26 | 19.37 | 1,490,753 | -0.29(-1.48%) |
Sep 11, 2012 | 19.45 | 20.05 | 19.07 | 19.66 | 2,272,816 | +0.25(+1.29%) |
Sep 10, 2012 | 21.11 | 21.71 | 19.32 | 19.41 | 7,989,949 | -5.95(-23.46%) |
Sep 07, 2012 | 23.90 | 25.69 | 23.54 | 25.36 | 1,541,200 | +1.62(+6.82%) |
Sep 06, 2012 | 23.61 | 24.17 | 23.61 | 23.74 | 655,143 | +0.30(+1.28%) |
Sep 05, 2012 | 23.02 | 23.49 | 22.68 | 23.44 | 372,137 | +0.35(+1.52%) |
Sep 04, 2012 | 23.16 | 23.48 | 22.21 | 23.09 | 510,380 | +0.04(+0.17%) |
Aug 31, 2012 | 23.75 | 23.75 | 22.96 | 23.05 | 438,806 | -0.39(-1.66%) |
Aug 30, 2012 | 23.75 | 23.75 | 23.03 | 23.44 | 279,181 | -0.34(-1.43%) |
Aug 29, 2012 | 22.94 | 23.83 | 22.74 | 23.78 | 382,367 | +0.42(+1.80%) |
Aug 27, 2012 | 23.85 | 23.99 | 23.10 | 23.36 | 445,403 | -0.41(-1.72%) |
Aug 24, 2012 | 24.16 | 24.60 | 23.56 | 23.77 | 717,829 | -0.44(-1.82%) |
Aug 23, 2012 | 24.73 | 25.15 | 24.03 | 24.21 | 600,772 | -0.66(-2.65%) |
Aug 22, 2012 | 26.11 | 26.11 | 23.95 | 24.87 | 1,137,357 | -1.25(-4.79%) |
Aug 21, 2012 | 27.10 | 27.50 | 25.85 | 26.12 | 716,902 | -0.81(-3.01%) |
Aug 20, 2012 | 27.56 | 27.56 | 26.68 | 26.93 | 584,163 | -0.62(-2.25%) |
Aug 17, 2012 | 28.97 | 28.99 | 26.86 | 27.55 | 748,509 | -1.37(-4.74%) |
Aug 16, 2012 | 28.45 | 29.11 | 27.73 | 28.92 | 198,416 | +0.53(+1.87%) |
Aug 15, 2012 | 27.48 | 28.58 | 26.92 | 28.39 | 391,709 | +0.75(+2.71%) |
Aug 14, 2012 | 28.51 | 28.82 | 27.57 | 27.64 | 427,730 | -0.86(-3.02%) |
Aug 13, 2012 | 28.33 | 28.73 | 27.86 | 28.50 | 215,988 | +0.18(+0.64%) |
Aug 10, 2012 | 29.22 | 29.25 | 28.21 | 28.32 | 287,431 | -0.94(-3.21%) |
Aug 09, 2012 | 30.02 | 30.02 | 29.03 | 29.26 | 146,533 | -0.76(-2.53%) |
Aug 08, 2012 | 29.32 | 30.32 | 29.32 | 30.02 | 257,287 | +0.36(+1.21%) |
Aug 07, 2012 | 28.84 | 29.79 | 28.78 | 29.66 | 263,553 | +1.03(+3.60%) |
Aug 06, 2012 | 28.29 | 28.97 | 28.29 | 28.63 | 167,093 | +0.44(+1.56%) |
Aug 03, 2012 | 27.04 | 28.49 | 27.04 | 28.19 | 261,724 | +1.74(+6.58%) |
Aug 02, 2012 | 26.89 | 27.79 | 26.11 | 26.45 | 308,639 | -0.73(-2.69%) |
Aug 01, 2012 | 28.50 | 28.54 | 27.10 | 27.18 | 439,616 | -1.26(-4.43%) |
Jul 31, 2012 | 29.15 | 29.42 | 28.26 | 28.44 | 206,538 | -0.88(-3.00%) |
Jul 30, 2012 | 28.95 | 29.57 | 28.69 | 29.32 | 195,844 | +0.37(+1.28%) |
Jul 27, 2012 | 29.03 | 29.46 | 27.97 | 28.95 | 196,126 | +0.13(+0.45%) |
Jul 26, 2012 | 28.77 | 29.14 | 28.16 | 28.82 | 256,258 | +0.73(+2.60%) |
Jul 25, 2012 | 28.42 | 28.70 | 28.00 | 28.09 | 158,947 | +0.03(+0.11%) |
Jul 24, 2012 | 28.13 | 28.46 | 27.59 | 28.06 | 265,317 | +0.18(+0.65%) |
Jul 23, 2012 | 27.86 | 28.04 | 27.50 | 27.88 | 396,181 | -0.78(-2.72%) |
Jul 20, 2012 | 29.00 | 29.33 | 28.00 | 28.66 | 498,493 | -0.60(-2.05%) |
Jul 19, 2012 | 30.25 | 30.25 | 29.20 | 29.26 | 724,365 | -0.74(-2.47%) |
Jul 18, 2012 | 30.92 | 31.70 | 29.93 | 30.00 | 508,361 | -1.09(-3.51%) |
Jul 17, 2012 | 31.45 | 31.64 | 30.20 | 31.09 | 354,940 | -0.19(-0.61%) |
Jul 16, 2012 | 31.67 | 32.00 | 31.18 | 31.28 | 311,927 | -0.39(-1.23%) |
Jul 13, 2012 | 30.54 | 31.95 | 30.41 | 31.67 | 605,033 | +1.57(+5.22%) |
Jul 12, 2012 | 28.43 | 30.25 | 27.93 | 30.10 | 334,856 | +1.26(+4.37%) |
Jul 11, 2012 | 30.10 | 30.30 | 28.41 | 28.84 | 618,454 | -0.80(-2.70%) |
Jul 10, 2012 | 31.30 | 32.30 | 29.64 | 29.64 | 636,474 | -1.31(-4.23%) |
Jul 09, 2012 | 30.67 | 31.29 | 30.11 | 30.95 | 534,823 | +0.12(+0.39%) |
Jul 06, 2012 | 31.68 | 32.19 | 30.52 | 30.83 | 348,911 | -1.37(-4.25%) |
Jul 05, 2012 | 31.38 | 32.65 | 31.32 | 32.20 | 521,356 | +0.59(+1.87%) |
Jul 03, 2012 | 30.24 | 32.00 | 30.16 | 31.61 | 326,293 | +1.48(+4.91%) |