Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.02 | 23.16 | 22.84 | 23.11 | 426,843 | -0.02(-0.07%) |
Sep 27, 2012 | 23.01 | 23.28 | 22.81 | 23.13 | 255,486 | +0.18(+0.80%) |
Sep 26, 2012 | 22.91 | 23.15 | 22.90 | 22.95 | 289,446 | -0.04(-0.17%) |
Sep 25, 2012 | 23.12 | 23.12 | 22.88 | 22.99 | 489,066 | -0.15(-0.64%) |
Sep 24, 2012 | 23.07 | 23.27 | 22.96 | 23.13 | 293,871 | -0.07(-0.32%) |
Sep 21, 2012 | 23.22 | 23.32 | 23.07 | 23.21 | 619,839 | +0.01(+0.02%) |
Sep 20, 2012 | 23.08 | 23.24 | 23.07 | 23.20 | 198,145 | -0.07(-0.30%) |
Sep 19, 2012 | 23.34 | 23.41 | 23.12 | 23.27 | 548,402 | -0.14(-0.61%) |
Sep 18, 2012 | 23.56 | 23.62 | 23.21 | 23.41 | 413,490 | -0.07(-0.32%) |
Sep 17, 2012 | 23.74 | 23.79 | 23.41 | 23.49 | 449,205 | -0.32(-1.35%) |
Sep 14, 2012 | 24.11 | 24.11 | 23.73 | 23.81 | 317,880 | -0.18(-0.74%) |
Sep 13, 2012 | 23.86 | 24.13 | 23.86 | 23.99 | 564,356 | +0.11(+0.46%) |
Sep 12, 2012 | 23.72 | 24.18 | 23.70 | 23.88 | 678,985 | +0.62(+2.66%) |
Sep 11, 2012 | 23.30 | 23.48 | 23.23 | 23.26 | 379,625 | +0.09(+0.39%) |
Sep 10, 2012 | 23.15 | 23.31 | 23.03 | 23.17 | 316,479 | +0.04(+0.17%) |
Sep 07, 2012 | 23.09 | 23.21 | 22.99 | 23.13 | 504,185 | +0.07(+0.29%) |
Sep 06, 2012 | 22.73 | 23.13 | 22.73 | 23.06 | 563,544 | +0.47(+2.09%) |
Sep 05, 2012 | 22.56 | 22.67 | 22.11 | 22.59 | 474,277 | -0.08(-0.37%) |
Sep 04, 2012 | 22.67 | 22.76 | 22.46 | 22.68 | 343,430 | +0.02(+0.07%) |
Aug 31, 2012 | 22.90 | 23.01 | 22.60 | 22.66 | 479,345 | -0.14(-0.61%) |
Aug 30, 2012 | 22.85 | 22.87 | 22.63 | 22.80 | 275,237 | -0.12(-0.54%) |
Aug 29, 2012 | 22.73 | 22.95 | 22.63 | 22.92 | 334,224 | +0.20(+0.89%) |
Aug 27, 2012 | 22.69 | 22.86 | 22.68 | 22.72 | 317,723 | +0.03(+0.15%) |
Aug 24, 2012 | 22.53 | 22.79 | 22.45 | 22.69 | 267,863 | +0.11(+0.50%) |
Aug 23, 2012 | 22.54 | 22.63 | 22.42 | 22.58 | 241,701 | +0.07(+0.30%) |
Aug 22, 2012 | 22.41 | 22.73 | 22.38 | 22.51 | 280,612 | -0.14(-0.62%) |
Aug 21, 2012 | 22.96 | 23.06 | 22.57 | 22.65 | 399,447 | -0.23(-1.01%) |
Aug 20, 2012 | 22.86 | 23.02 | 22.83 | 22.88 | 361,536 | +0.01(+0.05%) |
Aug 17, 2012 | 22.67 | 22.90 | 22.36 | 22.87 | 225,132 | +0.15(+0.67%) |
Aug 16, 2012 | 22.99 | 23.02 | 22.66 | 22.72 | 363,903 | -0.26(-1.12%) |
Aug 15, 2012 | 22.88 | 23.02 | 22.82 | 22.97 | 345,792 | +0.07(+0.32%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.73 | 22.90 | 480,851 | +0.05(+0.22%) |
Aug 13, 2012 | 22.78 | 22.88 | 22.65 | 22.85 | 247,737 | +0.03(+0.12%) |
Aug 10, 2012 | 22.51 | 22.84 | 22.47 | 22.82 | 443,091 | +0.25(+1.12%) |
Aug 09, 2012 | 22.42 | 22.76 | 22.38 | 22.57 | 410,026 | +0.22(+0.98%) |
Aug 08, 2012 | 22.58 | 22.77 | 22.32 | 22.35 | 843,288 | -0.24(-1.04%) |
Aug 07, 2012 | 22.35 | 22.70 | 22.34 | 22.59 | 906,629 | +0.36(+1.62%) |
Aug 06, 2012 | 22.31 | 22.41 | 22.16 | 22.23 | 151,167 | -0.08(-0.35%) |
Aug 03, 2012 | 22.28 | 22.43 | 22.25 | 22.31 | 399,333 | +0.29(+1.33%) |
Aug 02, 2012 | 21.92 | 22.22 | 21.88 | 22.01 | 371,228 | -0.06(-0.25%) |
Aug 01, 2012 | 22.12 | 22.33 | 22.05 | 22.07 | 312,258 | +0.07(+0.33%) |
Jul 31, 2012 | 22.12 | 22.24 | 22.00 | 22.00 | 344,277 | -0.20(-0.88%) |
Jul 30, 2012 | 21.94 | 22.23 | 21.94 | 22.19 | 393,421 | +0.22(+1.02%) |
Jul 27, 2012 | 21.81 | 22.07 | 21.73 | 21.97 | 545,536 | +0.26(+1.21%) |
Jul 26, 2012 | 21.95 | 22.01 | 21.48 | 21.71 | 721,854 | +0.03(+0.16%) |
Jul 25, 2012 | 21.52 | 21.70 | 21.31 | 21.67 | 663,172 | +0.22(+1.02%) |
Jul 24, 2012 | 20.93 | 21.73 | 20.93 | 21.45 | 1,370,994 | +0.91(+4.42%) |
Jul 23, 2012 | 20.55 | 20.79 | 20.36 | 20.54 | 668,391 | -0.34(-1.61%) |
Jul 20, 2012 | 20.97 | 21.01 | 20.84 | 20.88 | 469,507 | -0.25(-1.17%) |
Jul 19, 2012 | 20.97 | 21.13 | 20.90 | 21.13 | 353,786 | +0.13(+0.61%) |
Jul 18, 2012 | 20.95 | 21.06 | 20.84 | 21.00 | 357,838 | -0.06(-0.29%) |
Jul 17, 2012 | 21.06 | 21.19 | 20.88 | 21.06 | 387,134 | +0.01(+0.05%) |
Jul 16, 2012 | 20.83 | 21.10 | 20.76 | 21.05 | 413,117 | +0.21(+1.02%) |
Jul 13, 2012 | 20.65 | 20.86 | 20.63 | 20.84 | 302,070 | +0.25(+1.20%) |
Jul 12, 2012 | 20.53 | 20.64 | 20.29 | 20.59 | 346,157 | +0.01(+0.05%) |
Jul 11, 2012 | 20.57 | 20.72 | 20.42 | 20.58 | 329,495 | -0.02(-0.11%) |
Jul 10, 2012 | 20.60 | 20.77 | 20.53 | 20.60 | 477,136 | +0.04(+0.19%) |
Jul 09, 2012 | 20.51 | 20.58 | 20.39 | 20.56 | 256,931 | -0.07(-0.33%) |
Jul 06, 2012 | 20.68 | 20.71 | 20.46 | 20.63 | 423,045 | -0.09(-0.43%) |
Jul 05, 2012 | 20.84 | 20.90 | 20.52 | 20.72 | 730,543 | +0.16(+0.79%) |
Jul 03, 2012 | 20.40 | 20.85 | 20.40 | 20.56 | 612,890 | +0.05(+0.25%) |