Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.10 | 21.33 | 20.10 | 21.16 | 190,020 | +1.57(+8.02%) |
Oct 26, 2012 | 19.51 | 19.59 | 19.59 | 19.59 | 106,200 | +0.14(+0.72%) |
Oct 25, 2012 | 19.31 | 19.55 | 19.09 | 19.45 | 58,859 | +0.31(+1.62%) |
Oct 24, 2012 | 19.84 | 19.84 | 18.96 | 19.14 | 91,870 | -0.56(-2.84%) |
Oct 23, 2012 | 19.62 | 19.85 | 19.15 | 19.70 | 72,016 | -0.16(-0.81%) |
Oct 19, 2012 | 19.90 | 20.23 | 19.48 | 19.86 | 82,346 | -0.10(-0.50%) |
Oct 18, 2012 | 20.20 | 20.30 | 19.91 | 19.96 | 77,392 | -0.25(-1.24%) |
Oct 17, 2012 | 20.20 | 20.30 | 20.05 | 20.21 | 133,753 | +0.02(+0.10%) |
Oct 16, 2012 | 20.16 | 20.22 | 20.04 | 20.19 | 72,429 | +0.08(+0.40%) |
Oct 15, 2012 | 20.26 | 20.30 | 19.91 | 20.11 | 101,064 | -0.16(-0.79%) |
Oct 12, 2012 | 20.16 | 20.33 | 20.09 | 20.27 | 100,457 | +0.15(+0.75%) |
Oct 11, 2012 | 20.24 | 20.29 | 19.93 | 20.12 | 73,355 | -0.02(-0.10%) |
Oct 10, 2012 | 20.58 | 20.58 | 19.81 | 20.14 | 139,975 | -0.39(-1.90%) |
Oct 09, 2012 | 21.10 | 21.10 | 20.52 | 20.53 | 158,273 | -0.57(-2.70%) |
Oct 08, 2012 | 21.43 | 21.43 | 20.99 | 21.10 | 44,222 | -0.39(-1.81%) |
Oct 05, 2012 | 21.01 | 21.51 | 21.01 | 21.49 | 113,083 | +0.49(+2.33%) |
Oct 04, 2012 | 20.75 | 21.13 | 20.57 | 21.00 | 95,911 | +0.33(+1.60%) |
Oct 03, 2012 | 21.20 | 21.20 | 20.41 | 20.67 | 88,708 | -0.44(-2.08%) |
Oct 02, 2012 | 20.47 | 21.36 | 19.21 | 21.11 | 184,465 | +1.01(+5.02%) |
Oct 01, 2012 | 20.10 | 20.38 | 19.91 | 20.10 | 88,602 | +0.15(+0.75%) |
Sep 28, 2012 | 19.72 | 20.07 | 19.56 | 19.95 | 101,473 | +0.13(+0.66%) |
Sep 27, 2012 | 19.89 | 19.89 | 19.64 | 19.82 | 189,457 | +0.10(+0.51%) |
Sep 26, 2012 | 19.87 | 19.92 | 19.61 | 19.72 | 121,265 | -0.05(-0.25%) |
Sep 25, 2012 | 20.06 | 20.20 | 19.70 | 19.77 | 117,605 | -0.20(-1.00%) |
Sep 24, 2012 | 20.03 | 20.08 | 19.73 | 19.97 | 82,107 | -0.12(-0.60%) |
Sep 21, 2012 | 20.10 | 20.24 | 19.86 | 20.09 | 159,784 | +0.12(+0.60%) |
Sep 20, 2012 | 20.45 | 20.48 | 19.90 | 19.97 | 131,415 | -0.52(-2.54%) |
Sep 19, 2012 | 20.70 | 20.73 | 20.39 | 20.49 | 94,662 | -0.11(-0.53%) |
Sep 18, 2012 | 20.63 | 20.82 | 20.40 | 20.60 | 129,099 | +0.03(+0.15%) |
Sep 17, 2012 | 20.81 | 20.81 | 20.16 | 20.57 | 92,044 | -0.27(-1.30%) |
Sep 14, 2012 | 21.34 | 21.40 | 20.82 | 20.84 | 147,876 | -0.37(-1.74%) |
Sep 13, 2012 | 21.00 | 21.46 | 20.92 | 21.21 | 149,635 | +0.21(+1.00%) |
Sep 12, 2012 | 20.68 | 21.00 | 20.54 | 21.00 | 227,640 | +0.45(+2.19%) |
Sep 11, 2012 | 20.62 | 20.73 | 20.42 | 20.55 | 120,014 | +0.02(+0.07%) |
Sep 10, 2012 | 20.52 | 20.62 | 20.44 | 20.54 | 91,747 | +0.02(+0.07%) |
Sep 07, 2012 | 20.60 | 20.60 | 20.41 | 20.52 | 70,867 | +0.09(+0.44%) |
Sep 06, 2012 | 20.73 | 20.73 | 20.40 | 20.43 | 266,761 | -0.11(-0.54%) |
Sep 05, 2012 | 20.52 | 20.66 | 20.45 | 20.54 | 226,208 | -0.06(-0.29%) |
Sep 04, 2012 | 20.38 | 20.75 | 20.17 | 20.60 | 150,600 | +0.26(+1.28%) |
Aug 31, 2012 | 20.28 | 20.38 | 19.97 | 20.34 | 200,948 | +0.27(+1.35%) |
Aug 30, 2012 | 20.36 | 20.36 | 19.99 | 20.07 | 117,870 | -0.31(-1.52%) |
Aug 29, 2012 | 20.76 | 20.77 | 20.26 | 20.38 | 165,055 | -0.27(-1.31%) |
Aug 27, 2012 | 20.50 | 20.93 | 20.43 | 20.65 | 197,888 | +0.19(+0.93%) |
Aug 24, 2012 | 20.46 | 20.70 | 20.16 | 20.46 | 117,157 | +0.02(+0.10%) |
Aug 23, 2012 | 20.40 | 20.49 | 20.23 | 20.44 | 119,073 | +0.08(+0.39%) |
Aug 22, 2012 | 20.15 | 20.40 | 20.00 | 20.36 | 581,234 | +0.22(+1.09%) |
Aug 21, 2012 | 20.44 | 20.79 | 20.11 | 20.14 | 228,295 | -0.34(-1.66%) |
Aug 20, 2012 | 20.48 | 20.74 | 20.15 | 20.48 | 205,227 | -0.07(-0.34%) |
Aug 17, 2012 | 19.28 | 20.71 | 19.28 | 20.55 | 319,362 | +0.14(+0.69%) |
Aug 16, 2012 | 19.70 | 20.49 | 19.53 | 20.41 | 288,825 | +0.67(+3.39%) |
Aug 15, 2012 | 19.56 | 19.78 | 19.51 | 19.74 | 154,594 | +0.12(+0.61%) |
Aug 14, 2012 | 19.47 | 19.64 | 19.33 | 19.62 | 226,237 | +0.20(+1.03%) |
Aug 13, 2012 | 19.28 | 19.70 | 19.09 | 19.42 | 228,300 | +0.15(+0.78%) |
Aug 10, 2012 | 18.68 | 19.28 | 18.62 | 19.27 | 147,105 | +0.59(+3.16%) |
Aug 09, 2012 | 18.16 | 19.11 | 18.16 | 18.68 | 303,716 | +0.53(+2.92%) |
Aug 08, 2012 | 17.50 | 19.11 | 17.40 | 18.15 | 745,302 | +1.07(+6.26%) |
Aug 07, 2012 | 16.84 | 17.28 | 16.82 | 17.08 | 126,298 | +0.39(+2.34%) |
Aug 06, 2012 | 16.84 | 17.21 | 16.64 | 16.69 | 60,543 | -0.09(-0.54%) |
Aug 03, 2012 | 16.21 | 16.99 | 16.18 | 16.78 | 180,953 | +0.84(+5.27%) |
Aug 02, 2012 | 15.89 | 16.22 | 15.80 | 15.94 | 68,849 | -0.02(-0.13%) |