Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.08 | 22.16 | 21.88 | 21.91 | 749,938 | -0.28(-1.25%) |
Sep 27, 2012 | 22.07 | 22.26 | 22.03 | 22.18 | 488,573 | +0.14(+0.63%) |
Sep 26, 2012 | 22.20 | 22.21 | 21.88 | 22.05 | 556,197 | -0.09(-0.42%) |
Sep 25, 2012 | 22.34 | 22.37 | 22.12 | 22.14 | 626,236 | -0.15(-0.65%) |
Sep 24, 2012 | 22.40 | 22.54 | 22.21 | 22.28 | 368,232 | -0.12(-0.51%) |
Sep 21, 2012 | 22.58 | 22.62 | 22.38 | 22.40 | 1,018,257 | +0.04(+0.17%) |
Sep 20, 2012 | 22.22 | 22.38 | 22.09 | 22.36 | 345,106 | +0.05(+0.21%) |
Sep 19, 2012 | 22.09 | 22.34 | 21.97 | 22.31 | 532,088 | +0.32(+1.47%) |
Sep 18, 2012 | 22.05 | 22.08 | 21.83 | 21.99 | 419,171 | -0.11(-0.49%) |
Sep 17, 2012 | 22.26 | 22.30 | 22.05 | 22.10 | 445,779 | -0.28(-1.23%) |
Sep 14, 2012 | 22.19 | 22.46 | 22.05 | 22.38 | 569,581 | +0.18(+0.83%) |
Sep 13, 2012 | 21.84 | 22.27 | 21.77 | 22.19 | 482,073 | +0.32(+1.47%) |
Sep 12, 2012 | 21.85 | 21.90 | 21.64 | 21.87 | 428,835 | +0.21(+0.96%) |
Sep 11, 2012 | 21.70 | 21.83 | 21.60 | 21.66 | 363,258 | -0.04(-0.18%) |
Sep 10, 2012 | 21.53 | 21.83 | 21.53 | 21.70 | 538,647 | +0.03(+0.14%) |
Sep 07, 2012 | 21.79 | 21.81 | 21.59 | 21.67 | 463,459 | -0.08(-0.35%) |
Sep 06, 2012 | 21.47 | 21.79 | 21.45 | 21.75 | 630,320 | +0.43(+2.02%) |
Sep 05, 2012 | 21.18 | 21.43 | 21.12 | 21.32 | 708,149 | +0.10(+0.47%) |
Sep 04, 2012 | 21.08 | 21.22 | 20.75 | 21.22 | 644,180 | +0.18(+0.84%) |
Aug 31, 2012 | 20.99 | 21.09 | 20.71 | 21.04 | 576,534 | +0.13(+0.62%) |
Aug 30, 2012 | 21.05 | 21.10 | 20.79 | 20.91 | 479,020 | -0.28(-1.34%) |
Aug 29, 2012 | 20.84 | 21.25 | 20.77 | 21.19 | 684,248 | +0.41(+1.96%) |
Aug 27, 2012 | 20.90 | 20.92 | 20.65 | 20.79 | 551,309 | -0.06(-0.29%) |
Aug 24, 2012 | 20.78 | 20.92 | 20.76 | 20.85 | 555,228 | +0.02(+0.11%) |
Aug 23, 2012 | 21.01 | 21.01 | 20.73 | 20.82 | 877,341 | -0.15(-0.70%) |
Aug 22, 2012 | 20.54 | 20.99 | 20.44 | 20.97 | 871,739 | +0.41(+1.98%) |
Aug 21, 2012 | 20.75 | 20.75 | 20.53 | 20.56 | 451,528 | -0.16(-0.78%) |
Aug 20, 2012 | 20.85 | 20.89 | 20.59 | 20.73 | 397,414 | -0.12(-0.59%) |
Aug 17, 2012 | 20.69 | 20.89 | 20.59 | 20.85 | 553,961 | +0.18(+0.85%) |
Aug 16, 2012 | 20.43 | 20.67 | 20.36 | 20.67 | 603,454 | +0.23(+1.13%) |
Aug 15, 2012 | 20.31 | 20.57 | 20.31 | 20.44 | 350,486 | +0.12(+0.60%) |
Aug 14, 2012 | 20.58 | 20.72 | 20.25 | 20.32 | 427,913 | -0.20(-0.97%) |
Aug 13, 2012 | 20.67 | 20.68 | 20.29 | 20.52 | 576,728 | -0.15(-0.71%) |
Aug 10, 2012 | 20.70 | 20.75 | 20.49 | 20.66 | 507,084 | -0.05(-0.26%) |
Aug 09, 2012 | 20.64 | 20.75 | 20.54 | 20.72 | 528,995 | +0.05(+0.22%) |
Aug 08, 2012 | 20.52 | 20.69 | 20.50 | 20.67 | 464,771 | +0.12(+0.56%) |
Aug 07, 2012 | 20.53 | 20.63 | 20.50 | 20.56 | 605,620 | +0.18(+0.87%) |
Aug 06, 2012 | 20.47 | 20.56 | 20.36 | 20.38 | 386,412 | -0.05(-0.23%) |
Aug 03, 2012 | 20.49 | 20.56 | 20.20 | 20.43 | 584,278 | +0.25(+1.22%) |
Aug 02, 2012 | 19.85 | 20.18 | 19.70 | 20.18 | 606,825 | +0.10(+0.50%) |
Aug 01, 2012 | 20.46 | 20.59 | 20.05 | 20.08 | 652,017 | -0.26(-1.28%) |
Jul 31, 2012 | 20.37 | 20.43 | 20.22 | 20.34 | 686,924 | +0.00(+0.00%) |
Jul 30, 2012 | 20.41 | 20.50 | 20.23 | 20.34 | 858,669 | -0.04(-0.19%) |
Jul 27, 2012 | 20.38 | 20.49 | 20.00 | 20.38 | 1,303,691 | +0.13(+0.64%) |
Jul 26, 2012 | 20.79 | 20.90 | 20.14 | 20.25 | 1,447,558 | -0.22(-1.09%) |
Jul 25, 2012 | 20.46 | 20.66 | 20.16 | 20.47 | 676,069 | +0.07(+0.34%) |
Jul 24, 2012 | 20.90 | 20.99 | 20.26 | 20.40 | 1,199,653 | -0.46(-2.21%) |
Jul 23, 2012 | 20.74 | 21.16 | 20.11 | 20.86 | 2,873,240 | -0.05(-0.22%) |
Jul 20, 2012 | 20.89 | 21.29 | 20.81 | 20.91 | 7,203,924 | -0.20(-0.95%) |
Jul 19, 2012 | 20.42 | 21.19 | 20.25 | 21.11 | 1,630,528 | +0.84(+4.17%) |
Jul 18, 2012 | 19.86 | 20.28 | 19.85 | 20.26 | 1,249,512 | +0.38(+1.89%) |
Jul 17, 2012 | 20.00 | 20.13 | 19.60 | 19.89 | 2,262,238 | +0.03(+0.15%) |
Jul 16, 2012 | 20.00 | 20.00 | 19.70 | 19.86 | 1,105,608 | -0.25(-1.22%) |
Jul 13, 2012 | 20.09 | 20.34 | 20.00 | 20.10 | 1,001,051 | +0.05(+0.23%) |
Jul 12, 2012 | 19.85 | 20.20 | 19.69 | 20.06 | 1,213,672 | +0.05(+0.27%) |
Jul 11, 2012 | 20.46 | 20.46 | 19.89 | 20.00 | 1,186,698 | -0.35(-1.72%) |
Jul 10, 2012 | 21.08 | 21.16 | 20.23 | 20.35 | 1,256,820 | -0.56(-2.66%) |
Jul 09, 2012 | 20.97 | 21.12 | 20.82 | 20.91 | 802,462 | -0.09(-0.44%) |
Jul 06, 2012 | 21.11 | 21.24 | 20.93 | 21.00 | 644,836 | -0.33(-1.54%) |
Jul 05, 2012 | 21.25 | 21.46 | 20.97 | 21.33 | 871,520 | +0.12(+0.57%) |
Jul 03, 2012 | 20.89 | 21.21 | 20.89 | 21.21 | 607,229 | +0.34(+1.61%) |