Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.02 | 20.05 | 19.92 | 20.02 | 206,183 | -0.13(-0.65%) |
Sep 27, 2012 | 20.01 | 20.17 | 19.85 | 20.15 | 9,532 | -0.21(-1.03%) |
Sep 26, 2012 | 20.37 | 20.43 | 20.25 | 20.36 | 19,865 | -0.40(-1.93%) |
Sep 25, 2012 | 20.93 | 21.06 | 20.63 | 20.76 | 12,945 | -0.20(-0.95%) |
Sep 24, 2012 | 20.65 | 20.99 | 20.65 | 20.96 | 19,168 | -0.05(-0.24%) |
Sep 21, 2012 | 21.11 | 21.16 | 21.00 | 21.01 | 11,659 | -0.08(-0.38%) |
Sep 20, 2012 | 21.06 | 21.30 | 21.05 | 21.09 | 22,175 | -0.34(-1.59%) |
Sep 19, 2012 | 21.43 | 21.54 | 21.39 | 21.43 | 197,440 | +0.08(+0.37%) |
Sep 18, 2012 | 21.24 | 21.43 | 21.19 | 21.35 | 25,702 | -0.52(-2.38%) |
Sep 17, 2012 | 21.88 | 21.94 | 21.77 | 21.87 | 15,558 | -0.17(-0.77%) |
Sep 14, 2012 | 21.94 | 22.39 | 21.83 | 22.04 | 32,420 | +0.58(+2.70%) |
Sep 13, 2012 | 21.23 | 21.59 | 21.11 | 21.46 | 71,531 | +0.26(+1.23%) |
Sep 12, 2012 | 21.26 | 21.39 | 21.19 | 21.20 | 9,130 | -0.30(-1.40%) |
Sep 11, 2012 | 21.33 | 21.71 | 21.31 | 21.50 | 34,447 | -0.34(-1.56%) |
Sep 10, 2012 | 21.92 | 22.05 | 21.78 | 21.84 | 18,701 | -0.04(-0.18%) |
Sep 07, 2012 | 21.75 | 21.89 | 21.73 | 21.88 | 17,179 | +0.58(+2.72%) |
Sep 06, 2012 | 20.87 | 21.40 | 20.87 | 21.30 | 23,405 | +0.35(+1.67%) |
Sep 05, 2012 | 20.85 | 21.05 | 20.84 | 20.95 | 20,950 | +0.15(+0.72%) |
Sep 04, 2012 | 20.72 | 20.84 | 20.60 | 20.80 | 665,227 | +0.33(+1.61%) |
Aug 31, 2012 | 20.65 | 20.65 | 20.35 | 20.47 | 18,775 | +0.05(+0.24%) |
Aug 30, 2012 | 20.44 | 20.50 | 20.31 | 20.42 | 20,083 | -0.30(-1.45%) |
Aug 29, 2012 | 20.65 | 20.80 | 20.60 | 20.72 | 28,814 | -0.25(-1.19%) |
Aug 27, 2012 | 20.95 | 21.05 | 20.86 | 20.97 | 10,386 | +0.13(+0.62%) |
Aug 24, 2012 | 20.67 | 20.96 | 20.61 | 20.84 | 18,496 | -0.18(-0.86%) |
Aug 23, 2012 | 21.21 | 21.21 | 21.00 | 21.02 | 13,372 | -0.27(-1.27%) |
Aug 22, 2012 | 21.21 | 21.35 | 21.06 | 21.29 | 26,127 | +0.25(+1.19%) |
Aug 21, 2012 | 21.07 | 21.24 | 20.94 | 21.04 | 10,836 | -0.11(-0.52%) |
Aug 20, 2012 | 21.04 | 21.20 | 21.03 | 21.15 | 27,391 | +0.22(+1.05%) |
Aug 17, 2012 | 21.01 | 21.04 | 20.80 | 20.93 | 7,528 | +0.06(+0.29%) |
Aug 16, 2012 | 20.80 | 21.06 | 20.79 | 20.87 | 10,086 | -0.03(-0.14%) |
Aug 15, 2012 | 20.83 | 20.90 | 20.73 | 20.90 | 7,344 | +0.05(+0.24%) |
Aug 14, 2012 | 20.85 | 20.95 | 20.79 | 20.85 | 12,584 | +0.44(+2.16%) |
Aug 13, 2012 | 20.59 | 20.60 | 20.41 | 20.41 | 9,214 | -0.37(-1.78%) |
Aug 11, 2012 | 20.52 | 20.80 | 20.52 | 20.78 | 8,256 | +0.00(+0.00%) |
Aug 10, 2012 | 20.52 | 20.80 | 20.52 | 20.78 | 8,256 | +0.05(+0.24%) |
Aug 09, 2012 | 20.72 | 20.77 | 20.55 | 20.73 | 10,450 | +0.22(+1.07%) |
Aug 08, 2012 | 20.53 | 20.68 | 20.48 | 20.51 | 8,334 | -0.17(-0.82%) |
Aug 07, 2012 | 20.79 | 20.84 | 20.67 | 20.68 | 10,768 | +0.20(+0.98%) |
Aug 06, 2012 | 20.58 | 20.66 | 20.45 | 20.48 | 16,042 | +0.43(+2.14%) |
Aug 03, 2012 | 19.79 | 20.07 | 19.79 | 20.05 | 8,276 | +0.63(+3.24%) |
Aug 02, 2012 | 19.45 | 19.56 | 19.19 | 19.42 | 43,554 | -0.38(-1.92%) |
Aug 01, 2012 | 19.83 | 20.16 | 19.73 | 19.80 | 29,361 | -0.02(-0.10%) |
Jul 31, 2012 | 19.88 | 20.14 | 19.78 | 19.82 | 11,521 | -0.31(-1.54%) |
Jul 30, 2012 | 20.23 | 20.32 | 20.09 | 20.13 | 10,547 | -0.37(-1.80%) |
Jul 27, 2012 | 20.15 | 20.61 | 20.15 | 20.50 | 13,883 | +0.68(+3.43%) |
Jul 26, 2012 | 19.83 | 19.83 | 19.71 | 19.82 | 13,108 | +0.65(+3.39%) |
Jul 25, 2012 | 19.08 | 19.32 | 19.04 | 19.17 | 14,691 | +0.58(+3.12%) |
Jul 24, 2012 | 18.73 | 18.78 | 18.31 | 18.59 | 37,432 | +0.23(+1.25%) |
Jul 23, 2012 | 18.10 | 18.50 | 18.07 | 18.36 | 25,394 | -0.28(-1.50%) |
Jul 20, 2012 | 18.69 | 18.71 | 18.54 | 18.64 | 12,169 | -0.44(-2.31%) |
Jul 19, 2012 | 19.14 | 19.16 | 18.96 | 19.08 | 21,666 | +0.39(+2.09%) |
Jul 18, 2012 | 18.68 | 18.77 | 18.61 | 18.69 | 14,013 | +0.47(+2.58%) |
Jul 17, 2012 | 17.92 | 18.22 | 17.91 | 18.22 | 22,840 | +0.47(+2.65%) |
Jul 16, 2012 | 17.50 | 17.83 | 17.48 | 17.75 | 25,167 | -0.18(-1.00%) |
Jul 14, 2012 | 17.69 | 18.00 | 17.69 | 17.93 | 12,087 | +0.00(+0.00%) |
Jul 13, 2012 | 17.69 | 18.00 | 17.69 | 17.93 | 12,087 | +0.30(+1.71%) |
Jul 12, 2012 | 17.73 | 17.74 | 17.44 | 17.63 | 198,629 | -0.80(-4.35%) |
Jul 11, 2012 | 18.34 | 18.45 | 18.23 | 18.43 | 10,491 | -0.22(-1.18%) |
Jul 10, 2012 | 18.97 | 18.97 | 18.58 | 18.65 | 16,235 | +0.04(+0.21%) |
Jul 09, 2012 | 18.51 | 18.61 | 18.48 | 18.61 | 11,955 | -0.42(-2.21%) |
Jul 06, 2012 | 19.11 | 19.12 | 18.89 | 19.03 | 16,881 | -0.61(-3.11%) |
Jul 05, 2012 | 19.57 | 19.73 | 19.52 | 19.64 | 11,922 | -0.28(-1.41%) |
Jul 03, 2012 | 19.91 | 20.00 | 19.83 | 19.92 | 11,282 | +0.20(+1.01%) |