Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.42 | 21.60 | 21.26 | 21.29 | 318,875 | -0.15(-0.71%) |
Sep 27, 2012 | 21.50 | 21.51 | 21.34 | 21.44 | 322,361 | +0.02(+0.09%) |
Sep 26, 2012 | 21.43 | 21.52 | 21.09 | 21.43 | 219,268 | +0.00(+0.00%) |
Sep 25, 2012 | 21.83 | 21.92 | 21.19 | 21.43 | 345,191 | -0.35(-1.61%) |
Sep 24, 2012 | 21.89 | 22.22 | 21.55 | 21.78 | 314,508 | -0.20(-0.91%) |
Sep 21, 2012 | 22.31 | 22.31 | 21.71 | 21.98 | 851,254 | -0.28(-1.24%) |
Sep 20, 2012 | 22.17 | 22.45 | 21.99 | 22.25 | 183,183 | -0.03(-0.13%) |
Sep 19, 2012 | 22.40 | 22.74 | 22.10 | 22.28 | 260,501 | -0.05(-0.21%) |
Sep 18, 2012 | 22.88 | 23.08 | 21.81 | 22.33 | 436,796 | -0.68(-2.97%) |
Sep 17, 2012 | 22.56 | 23.03 | 22.47 | 23.01 | 253,889 | +0.34(+1.51%) |
Sep 14, 2012 | 22.31 | 22.75 | 22.12 | 22.67 | 347,513 | +0.39(+1.75%) |
Sep 13, 2012 | 21.67 | 22.49 | 21.41 | 22.28 | 352,602 | +0.66(+3.07%) |
Sep 12, 2012 | 22.02 | 22.15 | 21.57 | 21.62 | 411,781 | -0.39(-1.77%) |
Sep 11, 2012 | 22.03 | 22.36 | 21.65 | 22.00 | 169,170 | -0.07(-0.30%) |
Sep 10, 2012 | 22.22 | 22.35 | 21.96 | 22.07 | 308,216 | -0.18(-0.81%) |
Sep 07, 2012 | 21.52 | 22.33 | 21.27 | 22.25 | 567,097 | +0.79(+3.69%) |
Sep 06, 2012 | 21.00 | 21.46 | 20.79 | 21.46 | 594,674 | +0.39(+1.87%) |
Sep 05, 2012 | 21.24 | 21.43 | 20.77 | 21.06 | 528,478 | -0.26(-1.20%) |
Sep 04, 2012 | 20.86 | 21.38 | 20.59 | 21.32 | 293,946 | +0.46(+2.18%) |
Aug 31, 2012 | 20.97 | 21.02 | 20.50 | 20.87 | 284,909 | +0.04(+0.18%) |
Aug 30, 2012 | 20.76 | 21.03 | 20.60 | 20.83 | 425,184 | -0.13(-0.63%) |
Aug 29, 2012 | 20.50 | 21.07 | 20.24 | 20.96 | 298,754 | +1.38(+7.03%) |
Aug 27, 2012 | 20.10 | 20.12 | 19.14 | 19.58 | 361,440 | -0.47(-2.37%) |
Aug 24, 2012 | 19.75 | 20.27 | 19.52 | 20.06 | 342,174 | +0.17(+0.86%) |
Aug 23, 2012 | 19.26 | 19.94 | 19.00 | 19.89 | 339,702 | +0.56(+2.90%) |
Aug 22, 2012 | 18.46 | 19.46 | 18.19 | 19.33 | 223,870 | +0.93(+5.06%) |
Aug 21, 2012 | 19.00 | 19.00 | 18.34 | 18.40 | 563,527 | -0.50(-2.66%) |
Aug 20, 2012 | 19.26 | 19.38 | 18.63 | 18.90 | 242,596 | -0.33(-1.73%) |
Aug 17, 2012 | 19.46 | 19.82 | 19.05 | 19.23 | 230,713 | -0.28(-1.46%) |
Aug 16, 2012 | 18.91 | 19.84 | 18.75 | 19.52 | 509,039 | +0.61(+3.21%) |
Aug 15, 2012 | 18.50 | 18.92 | 18.50 | 18.91 | 255,123 | +0.44(+2.36%) |
Aug 14, 2012 | 18.82 | 19.00 | 18.21 | 18.47 | 417,303 | -0.17(-0.92%) |
Aug 13, 2012 | 18.64 | 18.82 | 18.15 | 18.64 | 233,981 | -0.06(-0.30%) |
Aug 10, 2012 | 18.92 | 19.29 | 18.60 | 18.70 | 190,384 | -0.22(-1.15%) |
Aug 09, 2012 | 18.72 | 19.07 | 18.67 | 18.92 | 453,934 | +0.25(+1.32%) |
Aug 08, 2012 | 18.67 | 18.82 | 18.27 | 18.67 | 352,458 | +0.02(+0.10%) |
Aug 07, 2012 | 19.01 | 19.29 | 17.94 | 18.65 | 884,512 | -0.27(-1.40%) |
Aug 06, 2012 | 18.73 | 19.25 | 18.66 | 18.92 | 535,958 | +0.15(+0.81%) |
Aug 03, 2012 | 18.55 | 19.44 | 18.44 | 18.77 | 1,059,856 | +0.33(+1.80%) |
Aug 02, 2012 | 18.07 | 18.75 | 18.00 | 18.44 | 902,163 | +0.29(+1.62%) |
Aug 01, 2012 | 18.20 | 18.97 | 18.12 | 18.14 | 913,204 | +0.15(+0.84%) |
Jul 31, 2012 | 23.26 | 23.73 | 17.79 | 17.99 | 4,037,635 | -5.16(-22.30%) |
Jul 30, 2012 | 22.13 | 23.28 | 22.09 | 23.15 | 792,439 | +1.08(+4.88%) |
Jul 27, 2012 | 22.46 | 22.75 | 21.81 | 22.08 | 641,689 | -0.38(-1.71%) |
Jul 26, 2012 | 24.68 | 24.68 | 20.50 | 22.46 | 3,617,474 | -6.84(-23.36%) |
Jul 25, 2012 | 30.32 | 30.58 | 29.18 | 29.30 | 273,993 | -0.89(-2.95%) |
Jul 24, 2012 | 30.47 | 30.80 | 30.05 | 30.20 | 118,531 | -0.11(-0.38%) |
Jul 23, 2012 | 30.28 | 30.52 | 29.81 | 30.31 | 117,629 | -0.54(-1.75%) |
Jul 20, 2012 | 31.00 | 31.56 | 30.69 | 30.85 | 103,824 | -0.46(-1.46%) |
Jul 19, 2012 | 31.94 | 32.68 | 30.98 | 31.31 | 319,677 | -0.57(-1.79%) |
Jul 18, 2012 | 29.83 | 32.23 | 29.83 | 31.88 | 285,450 | +1.97(+6.57%) |
Jul 17, 2012 | 29.59 | 30.08 | 29.14 | 29.91 | 150,622 | +0.53(+1.81%) |
Jul 16, 2012 | 29.48 | 29.79 | 29.12 | 29.38 | 60,932 | -0.11(-0.39%) |
Jul 13, 2012 | 29.40 | 29.74 | 29.27 | 29.49 | 70,208 | +0.12(+0.42%) |
Jul 12, 2012 | 29.51 | 29.75 | 28.99 | 29.37 | 180,899 | -0.31(-1.06%) |
Jul 11, 2012 | 29.44 | 29.75 | 29.22 | 29.68 | 157,705 | +0.26(+0.87%) |
Jul 10, 2012 | 29.78 | 29.78 | 29.22 | 29.43 | 249,579 | -0.14(-0.48%) |
Jul 09, 2012 | 29.60 | 29.66 | 28.99 | 29.57 | 327,335 | -0.10(-0.35%) |
Jul 06, 2012 | 29.68 | 29.97 | 29.58 | 29.67 | 145,875 | -0.28(-0.95%) |
Jul 05, 2012 | 29.44 | 30.38 | 29.30 | 29.96 | 128,671 | +0.53(+1.81%) |
Jul 03, 2012 | 29.01 | 29.70 | 28.87 | 29.43 | 247,583 | +0.47(+1.64%) |