Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.45 | 22.71 | 22.05 | 22.35 | 2,635 | +0.00(+0.00%) |
Oct 26, 2012 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Oct 25, 2012 | 22.10 | 22.47 | 22.10 | 22.47 | 746 | +0.73(+3.36%) |
Oct 24, 2012 | 21.93 | 22.02 | 21.74 | 21.74 | 1,131 | +0.12(+0.56%) |
Oct 23, 2012 | 21.60 | 21.64 | 21.58 | 21.62 | 930 | -0.37(-1.68%) |
Oct 19, 2012 | 21.89 | 21.99 | 21.56 | 21.99 | 1,741 | +0.27(+1.24%) |
Oct 18, 2012 | 21.89 | 21.89 | 21.72 | 21.72 | 766 | -0.28(-1.27%) |
Oct 17, 2012 | 21.98 | 22.00 | 21.98 | 22.00 | 916 | +0.13(+0.59%) |
Oct 16, 2012 | 22.09 | 22.09 | 21.87 | 21.87 | 2,968 | +0.43(+2.01%) |
Oct 12, 2012 | 21.44 | 21.44 | 21.44 | 0 | +0.03(+0.15%) | |
Oct 11, 2012 | 21.34 | 21.42 | 21.34 | 21.41 | 4,793 | +0.13(+0.60%) |
Oct 10, 2012 | 21.12 | 21.28 | 21.09 | 21.28 | 2,592 | +0.37(+1.77%) |
Oct 09, 2012 | 21.16 | 21.16 | 20.91 | 20.91 | 321 | -0.47(-2.20%) |
Oct 08, 2012 | 21.24 | 21.38 | 21.20 | 21.38 | 2,346 | -0.02(-0.09%) |
Oct 04, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.20(+0.92%) |
Oct 03, 2012 | 21.10 | 21.20 | 21.06 | 21.20 | 6,509 | -0.12(-0.59%) |
Oct 02, 2012 | 21.16 | 21.33 | 21.14 | 21.33 | 8,141 | +0.32(+1.52%) |
Oct 01, 2012 | 21.02 | 21.42 | 21.01 | 21.01 | 3,713 | +0.24(+1.16%) |
Sep 28, 2012 | 20.59 | 20.98 | 20.59 | 20.77 | 1,308 | -0.45(-2.12%) |
Sep 27, 2012 | 21.14 | 21.22 | 21.00 | 21.22 | 2,749 | +0.17(+0.81%) |
Sep 26, 2012 | 21.17 | 21.17 | 21.05 | 21.05 | 1,548 | -0.16(-0.75%) |
Sep 25, 2012 | 21.31 | 21.33 | 21.21 | 21.21 | 3,180 | -0.04(-0.19%) |
Sep 24, 2012 | 21.03 | 21.25 | 20.99 | 21.25 | 3,693 | +0.36(+1.72%) |
Sep 21, 2012 | 21.03 | 21.18 | 20.89 | 20.89 | 4,669 | -0.16(-0.76%) |
Sep 20, 2012 | 20.84 | 21.05 | 20.84 | 21.05 | 869 | +0.26(+1.25%) |
Sep 19, 2012 | 20.91 | 20.96 | 20.79 | 20.79 | 17,526 | -0.08(-0.38%) |
Sep 18, 2012 | 20.98 | 21.11 | 20.87 | 20.87 | 831 | +0.15(+0.72%) |
Sep 17, 2012 | 20.87 | 21.01 | 20.72 | 20.72 | 2,992 | +0.05(+0.24%) |
Sep 14, 2012 | 20.71 | 21.02 | 20.67 | 20.67 | 2,126 | -0.57(-2.68%) |
Sep 13, 2012 | 20.66 | 21.24 | 20.56 | 21.24 | 4,857 | +0.79(+3.86%) |
Sep 12, 2012 | 20.38 | 20.45 | 20.30 | 20.45 | 7,569 | -0.08(-0.39%) |
Sep 11, 2012 | 20.64 | 20.65 | 20.48 | 20.53 | 3,641 | -0.11(-0.53%) |
Sep 10, 2012 | 20.42 | 20.64 | 20.39 | 20.64 | 4,355 | -0.18(-0.86%) |
Sep 07, 2012 | 20.98 | 21.01 | 20.82 | 20.82 | 3,636 | -0.31(-1.47%) |
Sep 06, 2012 | 20.98 | 21.13 | 20.98 | 21.13 | 1,837 | +0.11(+0.52%) |
Sep 05, 2012 | 21.00 | 21.04 | 20.97 | 21.02 | 2,093 | -0.10(-0.47%) |
Sep 04, 2012 | 21.05 | 21.12 | 20.95 | 21.12 | 1,648 | +0.04(+0.19%) |
Aug 31, 2012 | 21.12 | 21.31 | 21.08 | 21.08 | 4,566 | -0.22(-1.03%) |
Aug 30, 2012 | 21.17 | 21.30 | 21.06 | 21.30 | 5,462 | +0.32(+1.53%) |
Aug 29, 2012 | 21.12 | 21.12 | 20.98 | 20.98 | 5,270 | +0.08(+0.38%) |
Aug 27, 2012 | 21.25 | 21.25 | 20.90 | 20.90 | 2,067 | -0.17(-0.81%) |
Aug 24, 2012 | 20.97 | 21.08 | 20.96 | 21.07 | 888 | -0.12(-0.57%) |
Aug 23, 2012 | 20.95 | 21.19 | 20.94 | 21.19 | 1,256 | +0.57(+2.76%) |
Aug 22, 2012 | 20.60 | 20.62 | 20.60 | 20.62 | 478 | -0.04(-0.19%) |
Aug 21, 2012 | 20.75 | 20.93 | 20.63 | 20.66 | 5,544 | +0.09(+0.44%) |
Aug 20, 2012 | 20.75 | 20.75 | 20.57 | 20.57 | 1,956 | +0.00(+0.00%) |
Aug 17, 2012 | 20.58 | 20.58 | 20.57 | 20.57 | 9,264 | +0.15(+0.73%) |
Aug 16, 2012 | 20.54 | 20.63 | 20.37 | 20.42 | 1,049 | -0.13(-0.63%) |
Aug 15, 2012 | 20.32 | 20.58 | 20.32 | 20.55 | 1,104 | +0.33(+1.63%) |
Aug 13, 2012 | 20.22 | 20.22 | 20.22 | 0 | -0.16(-0.79%) | |
Aug 11, 2012 | 20.17 | 20.38 | 20.10 | 20.38 | 1,080 | +0.00(+0.00%) |
Aug 10, 2012 | 20.17 | 20.38 | 20.10 | 20.38 | 1,080 | -0.09(-0.44%) |
Aug 09, 2012 | 20.39 | 20.47 | 20.39 | 20.47 | 1,393 | +0.61(+3.07%) |
Aug 07, 2012 | 19.86 | 19.86 | 19.86 | 0 | -0.16(-0.80%) | |
Aug 06, 2012 | 20.04 | 20.33 | 20.02 | 20.02 | 1,909 | +0.23(+1.16%) |
Aug 03, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 1,217 | +0.07(+0.35%) |
Aug 02, 2012 | 19.71 | 19.72 | 19.71 | 19.72 | 2,265 | -0.15(-0.75%) |