Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.24 | 20.03 | 19.17 | 19.68 | 506,631 | -0.14(-0.69%) |
Oct 26, 2012 | 20.35 | 19.81 | 19.81 | 19.81 | 572,428 | -0.49(-2.41%) |
Oct 25, 2012 | 20.55 | 20.66 | 20.24 | 20.31 | 260,412 | -0.08(-0.38%) |
Oct 24, 2012 | 20.50 | 20.80 | 20.30 | 20.38 | 151,494 | +0.03(+0.13%) |
Oct 23, 2012 | 20.37 | 20.43 | 20.18 | 20.36 | 245,924 | -0.19(-0.92%) |
Oct 19, 2012 | 20.86 | 20.98 | 20.43 | 20.55 | 236,817 | -0.52(-2.49%) |
Oct 18, 2012 | 21.02 | 21.27 | 20.99 | 21.07 | 184,378 | -0.01(-0.04%) |
Oct 17, 2012 | 20.96 | 21.16 | 20.92 | 21.08 | 178,999 | +0.12(+0.57%) |
Oct 16, 2012 | 20.89 | 21.01 | 20.82 | 20.96 | 184,212 | +0.14(+0.66%) |
Oct 15, 2012 | 20.74 | 20.88 | 20.55 | 20.82 | 210,648 | +0.14(+0.67%) |
Oct 12, 2012 | 20.91 | 21.15 | 20.62 | 20.68 | 275,066 | -0.26(-1.23%) |
Oct 11, 2012 | 20.92 | 21.06 | 20.89 | 20.94 | 222,785 | +0.17(+0.83%) |
Oct 10, 2012 | 21.06 | 21.07 | 20.74 | 20.77 | 332,316 | -0.29(-1.39%) |
Oct 09, 2012 | 21.46 | 21.50 | 21.06 | 21.06 | 141,307 | -0.40(-1.88%) |
Oct 08, 2012 | 21.43 | 21.52 | 21.37 | 21.47 | 155,290 | -0.12(-0.56%) |
Oct 05, 2012 | 21.61 | 21.96 | 21.54 | 21.59 | 137,893 | +0.05(+0.24%) |
Oct 04, 2012 | 21.56 | 21.60 | 21.32 | 21.53 | 136,594 | +0.13(+0.60%) |
Oct 03, 2012 | 21.50 | 21.52 | 21.26 | 21.41 | 145,215 | -0.07(-0.32%) |
Oct 02, 2012 | 21.65 | 21.65 | 21.28 | 21.47 | 143,122 | -0.08(-0.36%) |
Oct 01, 2012 | 21.58 | 21.84 | 21.41 | 21.55 | 163,613 | +0.04(+0.20%) |
Sep 28, 2012 | 21.50 | 21.66 | 21.36 | 21.51 | 214,036 | -0.15(-0.71%) |
Sep 27, 2012 | 21.60 | 21.77 | 21.40 | 21.66 | 217,006 | +0.08(+0.36%) |
Sep 26, 2012 | 21.72 | 21.78 | 21.49 | 21.59 | 161,984 | -0.13(-0.59%) |
Sep 25, 2012 | 22.15 | 22.20 | 21.67 | 21.72 | 265,845 | -0.28(-1.29%) |
Sep 24, 2012 | 22.23 | 22.35 | 21.89 | 22.00 | 484,048 | -0.38(-1.69%) |
Sep 21, 2012 | 22.62 | 22.69 | 22.16 | 22.38 | 423,905 | +0.08(+0.35%) |
Sep 20, 2012 | 22.20 | 22.33 | 22.04 | 22.30 | 219,640 | -0.09(-0.38%) |
Sep 19, 2012 | 22.27 | 22.49 | 22.17 | 22.39 | 246,581 | +0.12(+0.54%) |
Sep 18, 2012 | 22.09 | 22.34 | 22.09 | 22.27 | 399,021 | +0.13(+0.58%) |
Sep 17, 2012 | 22.24 | 22.27 | 21.94 | 22.14 | 303,138 | -0.17(-0.77%) |
Sep 14, 2012 | 22.09 | 22.33 | 21.91 | 22.31 | 493,284 | +0.31(+1.41%) |
Sep 13, 2012 | 21.65 | 22.31 | 21.53 | 22.00 | 266,611 | +0.38(+1.75%) |
Sep 12, 2012 | 21.71 | 21.80 | 21.53 | 21.62 | 186,571 | +0.03(+0.12%) |
Sep 11, 2012 | 21.29 | 21.61 | 21.22 | 21.60 | 341,881 | +0.38(+1.78%) |
Sep 10, 2012 | 21.10 | 21.34 | 20.86 | 21.22 | 214,511 | +0.03(+0.12%) |
Sep 07, 2012 | 21.04 | 21.19 | 20.83 | 21.19 | 151,168 | +0.26(+1.23%) |
Sep 06, 2012 | 20.66 | 21.13 | 20.63 | 20.93 | 214,033 | +0.46(+2.27%) |
Sep 05, 2012 | 20.49 | 20.69 | 20.39 | 20.47 | 214,378 | +0.07(+0.34%) |
Sep 04, 2012 | 20.36 | 20.60 | 20.09 | 20.40 | 214,529 | +0.04(+0.21%) |
Aug 31, 2012 | 20.58 | 20.63 | 20.24 | 20.36 | 168,870 | -0.01(-0.04%) |
Aug 30, 2012 | 20.35 | 20.49 | 20.31 | 20.37 | 125,630 | -0.26(-1.25%) |
Aug 29, 2012 | 20.38 | 20.77 | 20.29 | 20.62 | 229,224 | +0.30(+1.48%) |
Aug 27, 2012 | 20.35 | 20.38 | 20.12 | 20.32 | 126,169 | +0.03(+0.17%) |
Aug 24, 2012 | 20.25 | 20.46 | 20.18 | 20.29 | 129,137 | +0.01(+0.04%) |
Aug 23, 2012 | 20.59 | 20.59 | 20.13 | 20.28 | 140,140 | -0.38(-1.82%) |
Aug 22, 2012 | 20.93 | 20.93 | 20.54 | 20.66 | 125,286 | -0.33(-1.59%) |
Aug 21, 2012 | 20.86 | 21.31 | 20.80 | 20.99 | 204,043 | +0.20(+0.95%) |
Aug 20, 2012 | 20.82 | 20.87 | 20.66 | 20.79 | 105,205 | -0.12(-0.57%) |
Aug 17, 2012 | 20.81 | 20.97 | 20.68 | 20.91 | 243,943 | +0.04(+0.21%) |
Aug 16, 2012 | 20.55 | 20.90 | 20.42 | 20.87 | 116,667 | +0.34(+1.67%) |
Aug 15, 2012 | 20.29 | 20.60 | 20.29 | 20.53 | 162,040 | +0.15(+0.71%) |
Aug 14, 2012 | 20.42 | 20.52 | 20.30 | 20.38 | 309,028 | +0.03(+0.17%) |
Aug 13, 2012 | 20.26 | 20.45 | 20.23 | 20.35 | 227,319 | -0.02(-0.08%) |
Aug 10, 2012 | 20.19 | 20.40 | 20.07 | 20.36 | 190,874 | +0.14(+0.68%) |
Aug 09, 2012 | 20.10 | 20.39 | 20.09 | 20.23 | 239,144 | +0.07(+0.34%) |
Aug 08, 2012 | 20.05 | 20.30 | 20.05 | 20.16 | 248,183 | +0.04(+0.21%) |
Aug 07, 2012 | 20.06 | 20.26 | 19.88 | 20.12 | 297,173 | +0.17(+0.86%) |
Aug 06, 2012 | 20.32 | 20.53 | 19.77 | 19.95 | 340,932 | -0.39(-1.90%) |
Aug 03, 2012 | 19.52 | 20.49 | 19.47 | 20.33 | 471,582 | +1.18(+6.17%) |
Aug 02, 2012 | 19.09 | 19.31 | 18.90 | 19.15 | 309,581 | -0.09(-0.49%) |