Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.98 | 23.04 | 22.44 | 22.90 | 9,872 | +0.20(+0.88%) |
Oct 26, 2012 | 22.70 | 22.70 | 22.70 | 0 | +0.01(+0.04%) | |
Oct 25, 2012 | 22.77 | 22.79 | 22.44 | 22.69 | 11,732 | +0.05(+0.22%) |
Oct 24, 2012 | 22.65 | 22.67 | 22.54 | 22.64 | 9,738 | +0.24(+1.07%) |
Oct 23, 2012 | 22.58 | 22.58 | 22.31 | 22.40 | 3,014 | -0.47(-2.06%) |
Oct 19, 2012 | 22.98 | 22.98 | 22.69 | 22.87 | 5,924 | -0.09(-0.39%) |
Oct 18, 2012 | 23.17 | 23.25 | 22.96 | 22.96 | 5,114 | +0.07(+0.31%) |
Oct 17, 2012 | 23.03 | 23.22 | 22.89 | 22.89 | 12,882 | +0.11(+0.48%) |
Oct 16, 2012 | 22.87 | 23.00 | 22.76 | 22.78 | 7,186 | +0.10(+0.44%) |
Oct 15, 2012 | 22.92 | 23.03 | 22.68 | 22.68 | 10,782 | -0.26(-1.13%) |
Oct 12, 2012 | 22.89 | 22.99 | 22.77 | 22.94 | 4,263 | -0.02(-0.09%) |
Oct 11, 2012 | 22.98 | 23.01 | 22.80 | 22.96 | 6,709 | +0.31(+1.37%) |
Oct 10, 2012 | 22.71 | 22.82 | 22.61 | 22.65 | 9,959 | +0.16(+0.71%) |
Oct 09, 2012 | 22.68 | 22.68 | 22.47 | 22.49 | 8,143 | -0.19(-0.84%) |
Oct 08, 2012 | 22.58 | 22.77 | 22.58 | 22.68 | 11,931 | +0.13(+0.58%) |
Oct 06, 2012 | 22.86 | 22.89 | 22.55 | 22.55 | 10,378 | +0.00(+0.00%) |
Oct 05, 2012 | 22.86 | 22.89 | 22.55 | 22.55 | 10,378 | -0.05(-0.22%) |
Oct 04, 2012 | 22.74 | 22.74 | 22.58 | 22.60 | 6,563 | -0.05(-0.22%) |
Oct 03, 2012 | 22.47 | 22.76 | 22.40 | 22.65 | 8,590 | +0.56(+2.54%) |
Oct 02, 2012 | 22.40 | 22.47 | 22.09 | 22.09 | 67,499 | +0.00(+0.00%) |
Oct 01, 2012 | 22.29 | 22.39 | 22.09 | 22.09 | 24,352 | -0.17(-0.76%) |
Sep 28, 2012 | 22.48 | 22.50 | 22.25 | 22.26 | 160,635 | -0.45(-1.98%) |
Sep 27, 2012 | 22.50 | 22.72 | 22.40 | 22.71 | 13,103 | +0.31(+1.38%) |
Sep 26, 2012 | 22.43 | 22.61 | 22.40 | 22.40 | 8,512 | -0.08(-0.36%) |
Sep 25, 2012 | 22.63 | 22.71 | 22.36 | 22.48 | 261,291 | +0.12(+0.54%) |
Sep 24, 2012 | 22.31 | 22.52 | 22.31 | 22.36 | 239,998 | +0.13(+0.58%) |
Sep 21, 2012 | 22.59 | 22.59 | 22.23 | 22.23 | 9,343 | +0.06(+0.27%) |
Sep 20, 2012 | 22.04 | 22.17 | 21.99 | 22.17 | 5,120 | +0.09(+0.41%) |
Sep 19, 2012 | 22.08 | 22.12 | 21.95 | 22.08 | 15,640 | +0.05(+0.23%) |
Sep 18, 2012 | 22.09 | 22.18 | 22.03 | 22.03 | 4,151 | -0.02(-0.09%) |
Sep 17, 2012 | 22.06 | 22.27 | 22.00 | 22.05 | 8,428 | +0.07(+0.32%) |
Sep 14, 2012 | 21.91 | 22.18 | 21.85 | 21.98 | 7,816 | -0.02(-0.09%) |
Sep 13, 2012 | 21.66 | 22.04 | 21.58 | 22.00 | 13,081 | +0.74(+3.48%) |
Sep 12, 2012 | 21.18 | 21.34 | 21.18 | 21.26 | 21,022 | +0.16(+0.76%) |
Sep 11, 2012 | 21.06 | 21.16 | 21.05 | 21.10 | 11,497 | +0.14(+0.67%) |
Sep 10, 2012 | 21.01 | 21.10 | 20.93 | 20.96 | 8,583 | -0.11(-0.52%) |
Sep 07, 2012 | 21.06 | 21.17 | 21.05 | 21.07 | 9,037 | +0.03(+0.14%) |
Sep 06, 2012 | 20.81 | 21.32 | 20.81 | 21.04 | 10,415 | +0.63(+3.09%) |
Sep 05, 2012 | 20.57 | 20.63 | 20.41 | 20.41 | 11,084 | -0.13(-0.63%) |
Sep 04, 2012 | 20.60 | 20.63 | 20.46 | 20.54 | 8,342 | -0.08(-0.39%) |
Aug 31, 2012 | 20.86 | 20.97 | 20.59 | 20.62 | 6,486 | -0.19(-0.91%) |
Aug 30, 2012 | 21.07 | 21.08 | 20.81 | 20.81 | 11,414 | -0.10(-0.48%) |
Aug 29, 2012 | 21.01 | 21.01 | 20.91 | 20.91 | 8,453 | +0.41(+2.00%) |
Aug 27, 2012 | 20.65 | 20.75 | 20.50 | 20.50 | 13,275 | -0.15(-0.73%) |
Aug 24, 2012 | 20.83 | 20.86 | 20.60 | 20.65 | 11,246 | +0.04(+0.19%) |
Aug 23, 2012 | 20.76 | 21.04 | 20.61 | 20.61 | 9,278 | -0.19(-0.91%) |
Aug 22, 2012 | 20.65 | 20.82 | 20.61 | 20.80 | 12,162 | -0.03(-0.14%) |
Aug 21, 2012 | 20.75 | 21.09 | 20.72 | 20.83 | 13,064 | +0.10(+0.48%) |
Aug 20, 2012 | 20.81 | 20.85 | 20.69 | 20.73 | 16,680 | -0.01(-0.05%) |
Aug 17, 2012 | 20.84 | 20.87 | 20.70 | 20.74 | 5,886 | -0.06(-0.29%) |
Aug 16, 2012 | 20.67 | 20.84 | 20.67 | 20.80 | 6,566 | +0.22(+1.07%) |
Aug 15, 2012 | 20.64 | 20.65 | 20.50 | 20.58 | 18,497 | +0.06(+0.29%) |
Aug 14, 2012 | 20.56 | 20.60 | 20.50 | 20.52 | 5,875 | +0.28(+1.38%) |
Aug 13, 2012 | 20.35 | 20.38 | 20.20 | 20.24 | 4,647 | +0.03(+0.15%) |
Aug 11, 2012 | 20.10 | 20.28 | 20.10 | 20.21 | 30,251 | +0.00(+0.00%) |
Aug 10, 2012 | 20.10 | 20.28 | 20.10 | 20.21 | 30,251 | +0.06(+0.30%) |
Aug 09, 2012 | 20.27 | 20.27 | 20.01 | 20.15 | 8,975 | -0.09(-0.44%) |
Aug 08, 2012 | 20.24 | 20.35 | 20.24 | 20.24 | 5,446 | -0.01(-0.05%) |
Aug 07, 2012 | 20.23 | 20.32 | 20.15 | 20.25 | 8,020 | +0.18(+0.90%) |
Aug 06, 2012 | 20.02 | 20.16 | 20.02 | 20.07 | 10,930 | +0.08(+0.40%) |
Aug 03, 2012 | 19.97 | 20.20 | 19.92 | 19.99 | 13,295 | +0.29(+1.47%) |
Aug 02, 2012 | 19.91 | 19.99 | 19.65 | 19.70 | 7,174 | -0.39(-1.94%) |