Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.51 | 22.57 | 22.32 | 22.37 | 41,892 | -0.14(-0.61%) |
Oct 26, 2012 | 22.57 | 22.51 | 22.51 | 22.51 | 24,764 | -0.07(-0.33%) |
Oct 25, 2012 | 22.59 | 22.65 | 22.44 | 22.58 | 61,094 | +0.15(+0.66%) |
Oct 24, 2012 | 22.77 | 22.77 | 22.42 | 22.44 | 61,895 | -0.24(-1.06%) |
Oct 23, 2012 | 22.41 | 22.73 | 22.41 | 22.68 | 21,078 | +0.07(+0.33%) |
Oct 19, 2012 | 23.08 | 23.08 | 22.59 | 22.60 | 32,314 | -0.54(-2.33%) |
Oct 18, 2012 | 23.23 | 23.31 | 23.06 | 23.14 | 45,890 | -0.13(-0.57%) |
Oct 17, 2012 | 23.30 | 23.37 | 23.19 | 23.27 | 23,161 | -0.22(-0.94%) |
Oct 16, 2012 | 23.16 | 23.52 | 23.16 | 23.50 | 25,636 | +0.39(+1.67%) |
Oct 15, 2012 | 23.01 | 23.11 | 22.91 | 23.11 | 19,204 | +0.17(+0.72%) |
Oct 12, 2012 | 23.00 | 23.05 | 22.86 | 22.94 | 48,216 | -0.08(-0.37%) |
Oct 11, 2012 | 23.10 | 23.23 | 22.98 | 23.03 | 65,982 | +0.09(+0.41%) |
Oct 10, 2012 | 23.08 | 23.17 | 22.92 | 22.93 | 69,354 | -0.26(-1.11%) |
Oct 09, 2012 | 23.60 | 23.60 | 23.16 | 23.19 | 53,982 | -0.48(-2.02%) |
Oct 08, 2012 | 23.68 | 23.78 | 23.62 | 23.67 | 21,902 | -0.13(-0.54%) |
Oct 05, 2012 | 24.04 | 24.13 | 23.80 | 23.80 | 23,999 | -0.11(-0.46%) |
Oct 04, 2012 | 23.85 | 23.93 | 23.67 | 23.91 | 15,794 | +0.09(+0.39%) |
Oct 03, 2012 | 23.90 | 23.93 | 23.76 | 23.82 | 12,048 | -0.04(-0.15%) |
Oct 02, 2012 | 23.87 | 23.87 | 23.72 | 23.85 | 83,136 | +0.14(+0.58%) |
Oct 01, 2012 | 23.85 | 23.97 | 23.65 | 23.72 | 159,248 | -0.04(-0.15%) |
Sep 28, 2012 | 23.78 | 23.88 | 23.74 | 23.75 | 28,159 | -0.08(-0.35%) |
Sep 27, 2012 | 23.51 | 23.86 | 23.51 | 23.84 | 16,399 | +0.40(+1.69%) |
Sep 26, 2012 | 23.59 | 23.59 | 23.22 | 23.44 | 51,790 | -0.17(-0.70%) |
Sep 25, 2012 | 24.09 | 24.12 | 23.61 | 23.61 | 66,606 | -0.34(-1.42%) |
Sep 24, 2012 | 24.04 | 24.04 | 23.88 | 23.95 | 53,060 | -0.24(-0.99%) |
Sep 21, 2012 | 24.35 | 24.43 | 24.19 | 24.19 | 155,836 | +0.04(+0.16%) |
Sep 20, 2012 | 24.16 | 24.19 | 24.04 | 24.15 | 23,754 | -0.16(-0.64%) |
Sep 19, 2012 | 24.29 | 24.36 | 24.29 | 24.30 | 64,563 | +0.01(+0.04%) |
Sep 18, 2012 | 24.38 | 24.41 | 24.28 | 24.30 | 46,805 | -0.05(-0.19%) |
Sep 17, 2012 | 24.52 | 24.52 | 24.28 | 24.34 | 43,246 | -0.20(-0.82%) |
Sep 14, 2012 | 24.31 | 24.66 | 24.31 | 24.54 | 115,944 | +0.27(+1.09%) |
Sep 13, 2012 | 24.01 | 24.38 | 23.93 | 24.28 | 35,786 | +0.27(+1.15%) |
Sep 12, 2012 | 24.05 | 24.14 | 23.97 | 24.00 | 19,850 | +0.03(+0.11%) |
Sep 11, 2012 | 23.96 | 24.06 | 23.86 | 23.97 | 37,235 | +0.06(+0.27%) |
Sep 10, 2012 | 24.14 | 24.19 | 23.91 | 23.91 | 14,548 | -0.30(-1.25%) |
Sep 07, 2012 | 24.14 | 24.26 | 24.09 | 24.21 | 363,590 | -0.08(-0.34%) |
Sep 06, 2012 | 23.90 | 24.31 | 23.90 | 24.30 | 21,078 | +0.72(+3.07%) |
Sep 05, 2012 | 23.59 | 23.66 | 23.48 | 23.57 | 12,894 | -0.05(-0.19%) |
Sep 04, 2012 | 23.66 | 23.73 | 23.39 | 23.62 | 14,438 | -0.12(-0.50%) |
Aug 31, 2012 | 23.70 | 23.78 | 23.55 | 23.74 | 23,905 | +0.21(+0.90%) |
Aug 30, 2012 | 23.77 | 23.77 | 23.50 | 23.53 | 48,130 | -0.37(-1.53%) |
Aug 29, 2012 | 23.87 | 23.95 | 23.77 | 23.89 | 14,450 | +0.02(+0.10%) |
Aug 27, 2012 | 23.99 | 24.00 | 23.83 | 23.87 | 19,069 | -0.09(-0.36%) |
Aug 24, 2012 | 23.84 | 24.00 | 23.74 | 23.96 | 39,081 | -0.02(-0.08%) |
Aug 23, 2012 | 24.14 | 24.15 | 23.89 | 23.97 | 21,283 | -0.26(-1.06%) |
Aug 22, 2012 | 24.17 | 24.27 | 24.05 | 24.23 | 52,735 | -0.01(-0.05%) |
Aug 21, 2012 | 24.49 | 24.49 | 24.17 | 24.24 | 21,951 | -0.02(-0.10%) |
Aug 20, 2012 | 24.39 | 24.39 | 24.19 | 24.27 | 45,229 | -0.18(-0.75%) |
Aug 17, 2012 | 24.46 | 24.47 | 24.37 | 24.45 | 187,321 | -0.03(-0.11%) |
Aug 16, 2012 | 24.12 | 24.49 | 24.12 | 24.48 | 28,143 | +0.45(+1.87%) |
Aug 15, 2012 | 23.90 | 24.08 | 23.90 | 24.03 | 18,682 | +0.16(+0.69%) |
Aug 14, 2012 | 24.13 | 24.13 | 23.82 | 23.86 | 18,401 | -0.19(-0.80%) |
Aug 13, 2012 | 24.15 | 24.20 | 23.95 | 24.06 | 11,650 | -0.16(-0.64%) |
Aug 10, 2012 | 24.06 | 24.22 | 24.00 | 24.21 | 48,248 | +0.13(+0.53%) |
Aug 09, 2012 | 24.03 | 24.16 | 23.99 | 24.08 | 25,997 | +0.07(+0.31%) |
Aug 08, 2012 | 23.90 | 24.09 | 23.90 | 24.01 | 23,138 | +0.07(+0.31%) |
Aug 07, 2012 | 23.73 | 24.04 | 23.73 | 23.94 | 10,057 | +0.39(+1.67%) |
Aug 06, 2012 | 23.44 | 23.66 | 23.44 | 23.54 | 29,603 | +0.24(+1.02%) |
Aug 03, 2012 | 23.14 | 23.40 | 23.07 | 23.31 | 20,007 | +0.51(+2.25%) |
Aug 02, 2012 | 22.67 | 23.03 | 22.63 | 22.79 | 15,921 | -0.12(-0.52%) |