Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.13 | 22.94 | 21.90 | 22.91 | 504,559 | +0.78(+3.50%) |
Oct 26, 2012 | 22.35 | 22.14 | 22.14 | 22.14 | 420,749 | -0.14(-0.63%) |
Oct 25, 2012 | 23.01 | 23.66 | 22.14 | 22.28 | 1,382,556 | -1.57(-6.57%) |
Oct 24, 2012 | 23.95 | 23.95 | 23.65 | 23.84 | 288,698 | -0.01(-0.04%) |
Oct 23, 2012 | 23.62 | 24.00 | 23.43 | 23.85 | 249,066 | -0.12(-0.51%) |
Oct 19, 2012 | 24.18 | 24.18 | 23.74 | 23.97 | 337,749 | -0.37(-1.50%) |
Oct 18, 2012 | 23.93 | 24.37 | 23.70 | 24.34 | 272,650 | +0.44(+1.82%) |
Oct 17, 2012 | 24.03 | 24.09 | 23.82 | 23.90 | 473,692 | -0.13(-0.54%) |
Oct 16, 2012 | 23.75 | 24.31 | 23.72 | 24.03 | 523,738 | +0.43(+1.81%) |
Oct 15, 2012 | 23.23 | 23.66 | 23.21 | 23.61 | 372,831 | +0.40(+1.73%) |
Oct 12, 2012 | 23.02 | 23.29 | 23.02 | 23.21 | 448,958 | +0.13(+0.57%) |
Oct 11, 2012 | 23.06 | 23.36 | 22.93 | 23.08 | 245,687 | +0.17(+0.72%) |
Oct 10, 2012 | 22.98 | 23.04 | 22.83 | 22.91 | 289,659 | -0.07(-0.30%) |
Oct 09, 2012 | 22.95 | 22.98 | 22.77 | 22.98 | 386,838 | -0.03(-0.11%) |
Oct 08, 2012 | 22.99 | 23.01 | 22.53 | 23.01 | 461,425 | +0.37(+1.62%) |
Oct 05, 2012 | 22.48 | 22.78 | 22.38 | 22.64 | 285,534 | +0.29(+1.29%) |
Oct 04, 2012 | 22.20 | 22.35 | 21.95 | 22.35 | 255,708 | +0.25(+1.14%) |
Oct 03, 2012 | 22.26 | 22.33 | 21.96 | 22.10 | 170,387 | -0.11(-0.51%) |
Oct 02, 2012 | 22.42 | 22.42 | 21.98 | 22.21 | 220,931 | -0.15(-0.66%) |
Oct 01, 2012 | 22.45 | 22.56 | 22.17 | 22.36 | 479,801 | -0.01(-0.04%) |
Sep 28, 2012 | 22.08 | 22.48 | 22.08 | 22.37 | 413,614 | +0.19(+0.86%) |
Sep 27, 2012 | 22.08 | 22.24 | 21.82 | 22.18 | 179,266 | +0.24(+1.11%) |
Sep 26, 2012 | 22.04 | 22.10 | 21.83 | 21.94 | 345,375 | -0.04(-0.20%) |
Sep 25, 2012 | 22.29 | 22.33 | 21.85 | 21.98 | 390,647 | -0.26(-1.17%) |
Sep 24, 2012 | 21.55 | 22.45 | 21.41 | 22.24 | 395,583 | +0.46(+2.12%) |
Sep 21, 2012 | 22.03 | 22.04 | 21.76 | 21.78 | 519,113 | -0.03(-0.12%) |
Sep 20, 2012 | 21.65 | 21.93 | 21.59 | 21.81 | 195,147 | -0.03(-0.12%) |
Sep 19, 2012 | 21.64 | 21.87 | 21.47 | 21.83 | 259,447 | +0.28(+1.29%) |
Sep 18, 2012 | 21.66 | 21.66 | 21.17 | 21.55 | 291,736 | -0.22(-1.00%) |
Sep 17, 2012 | 21.53 | 21.93 | 21.40 | 21.77 | 244,363 | +0.17(+0.77%) |
Sep 14, 2012 | 21.73 | 21.88 | 21.45 | 21.61 | 323,609 | -0.12(-0.56%) |
Sep 13, 2012 | 21.15 | 21.75 | 21.08 | 21.73 | 264,245 | +0.57(+2.67%) |
Sep 12, 2012 | 21.25 | 21.37 | 21.00 | 21.16 | 316,068 | -0.03(-0.12%) |
Sep 11, 2012 | 21.49 | 21.49 | 21.11 | 21.19 | 256,389 | -0.24(-1.10%) |
Sep 10, 2012 | 21.44 | 21.83 | 21.42 | 21.42 | 436,402 | -0.08(-0.36%) |
Sep 07, 2012 | 20.45 | 21.58 | 20.33 | 21.50 | 431,997 | +1.20(+5.92%) |
Sep 06, 2012 | 19.88 | 20.48 | 19.72 | 20.30 | 347,303 | +0.62(+3.14%) |
Sep 05, 2012 | 19.46 | 19.73 | 19.31 | 19.68 | 248,336 | +0.17(+0.85%) |
Sep 04, 2012 | 19.35 | 19.72 | 18.96 | 19.52 | 277,663 | +0.13(+0.67%) |
Aug 31, 2012 | 19.52 | 19.52 | 19.11 | 19.38 | 215,479 | +0.09(+0.45%) |
Aug 30, 2012 | 19.43 | 19.62 | 19.20 | 19.30 | 176,378 | -0.32(-1.64%) |
Aug 29, 2012 | 19.64 | 19.80 | 19.56 | 19.62 | 215,263 | +0.12(+0.63%) |
Aug 27, 2012 | 19.84 | 19.91 | 19.45 | 19.50 | 190,997 | -0.23(-1.15%) |
Aug 24, 2012 | 19.68 | 19.99 | 19.68 | 19.72 | 227,117 | -0.07(-0.35%) |
Aug 23, 2012 | 19.85 | 19.90 | 19.54 | 19.79 | 201,270 | -0.06(-0.31%) |
Aug 22, 2012 | 20.08 | 20.10 | 19.75 | 19.85 | 313,112 | -0.33(-1.64%) |
Aug 21, 2012 | 20.32 | 20.63 | 20.11 | 20.19 | 241,586 | -0.02(-0.09%) |
Aug 20, 2012 | 20.26 | 20.45 | 20.07 | 20.20 | 159,343 | -0.14(-0.68%) |
Aug 17, 2012 | 20.29 | 20.59 | 20.14 | 20.34 | 232,846 | +0.02(+0.09%) |
Aug 16, 2012 | 20.01 | 20.39 | 19.95 | 20.33 | 144,873 | +0.27(+1.35%) |
Aug 15, 2012 | 19.57 | 20.12 | 19.57 | 20.06 | 213,492 | +0.40(+2.04%) |
Aug 14, 2012 | 19.82 | 19.86 | 19.56 | 19.65 | 258,690 | +0.01(+0.04%) |
Aug 13, 2012 | 19.84 | 19.89 | 19.34 | 19.65 | 164,814 | -0.24(-1.18%) |
Aug 10, 2012 | 19.77 | 19.97 | 19.68 | 19.88 | 171,335 | +0.03(+0.18%) |
Aug 09, 2012 | 19.95 | 20.16 | 19.77 | 19.85 | 226,137 | -0.16(-0.78%) |
Aug 08, 2012 | 19.85 | 20.14 | 19.53 | 20.00 | 154,275 | +0.02(+0.09%) |
Aug 07, 2012 | 20.03 | 20.06 | 19.79 | 19.99 | 287,696 | +0.10(+0.48%) |
Aug 06, 2012 | 19.52 | 19.98 | 19.52 | 19.89 | 289,724 | +0.34(+1.74%) |
Aug 03, 2012 | 19.49 | 19.91 | 19.38 | 19.55 | 515,537 | +0.45(+2.37%) |
Aug 02, 2012 | 19.31 | 19.37 | 18.90 | 19.10 | 364,076 | -0.49(-2.49%) |