Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.23 | 20.61 | 20.21 | 20.40 | 422,977 | +0.16(+0.77%) |
Oct 26, 2012 | 19.94 | 20.25 | 20.25 | 20.25 | 481,698 | +0.38(+1.91%) |
Oct 25, 2012 | 20.22 | 20.67 | 19.40 | 19.87 | 1,302,992 | -0.68(-3.32%) |
Oct 24, 2012 | 20.45 | 20.68 | 20.40 | 20.55 | 370,851 | +0.25(+1.23%) |
Oct 23, 2012 | 20.07 | 20.32 | 19.99 | 20.30 | 469,695 | +0.04(+0.22%) |
Oct 19, 2012 | 20.53 | 20.57 | 20.09 | 20.26 | 429,109 | -0.44(-2.13%) |
Oct 18, 2012 | 20.87 | 20.96 | 20.45 | 20.70 | 341,220 | -0.19(-0.91%) |
Oct 17, 2012 | 20.65 | 20.90 | 20.51 | 20.89 | 278,746 | +0.22(+1.09%) |
Oct 16, 2012 | 19.97 | 20.72 | 19.89 | 20.66 | 645,733 | +0.85(+4.27%) |
Oct 15, 2012 | 19.77 | 19.91 | 19.64 | 19.82 | 433,981 | +0.05(+0.26%) |
Oct 12, 2012 | 19.89 | 20.03 | 19.70 | 19.77 | 234,080 | -0.20(-1.00%) |
Oct 11, 2012 | 20.18 | 20.22 | 19.88 | 19.96 | 253,977 | -0.03(-0.17%) |
Oct 10, 2012 | 19.92 | 20.15 | 19.88 | 20.00 | 232,371 | +0.06(+0.30%) |
Oct 09, 2012 | 20.17 | 20.52 | 19.88 | 19.94 | 523,548 | -0.25(-1.24%) |
Oct 08, 2012 | 20.35 | 20.64 | 20.17 | 20.19 | 193,200 | -0.32(-1.56%) |
Oct 05, 2012 | 20.43 | 20.83 | 20.37 | 20.51 | 230,509 | +0.21(+1.02%) |
Oct 04, 2012 | 20.65 | 20.77 | 20.18 | 20.30 | 249,418 | -0.22(-1.09%) |
Oct 03, 2012 | 20.44 | 20.64 | 20.06 | 20.53 | 510,083 | +0.09(+0.42%) |
Oct 02, 2012 | 20.86 | 21.37 | 20.35 | 20.44 | 716,822 | -1.28(-5.89%) |
Oct 01, 2012 | 22.03 | 22.08 | 21.63 | 21.72 | 190,361 | -0.31(-1.41%) |
Sep 28, 2012 | 22.03 | 22.45 | 21.63 | 22.03 | 437,100 | -0.15(-0.66%) |
Sep 27, 2012 | 21.80 | 22.30 | 21.80 | 22.18 | 199,315 | +0.43(+1.99%) |
Sep 26, 2012 | 21.87 | 21.91 | 21.54 | 21.74 | 301,393 | -0.11(-0.51%) |
Sep 25, 2012 | 22.12 | 22.24 | 21.68 | 21.86 | 434,837 | -0.15(-0.67%) |
Sep 24, 2012 | 22.20 | 22.24 | 21.79 | 22.00 | 230,218 | -0.35(-1.58%) |
Sep 21, 2012 | 22.68 | 22.68 | 22.18 | 22.36 | 493,783 | +0.05(+0.23%) |
Sep 20, 2012 | 22.58 | 22.64 | 22.24 | 22.31 | 196,247 | -0.35(-1.53%) |
Sep 19, 2012 | 23.42 | 23.52 | 22.42 | 22.65 | 453,235 | -0.93(-3.96%) |
Sep 18, 2012 | 23.85 | 23.88 | 23.48 | 23.58 | 282,137 | -0.23(-0.98%) |
Sep 17, 2012 | 24.04 | 24.07 | 23.74 | 23.82 | 192,752 | -0.41(-1.71%) |
Sep 14, 2012 | 24.10 | 24.47 | 23.94 | 24.23 | 264,764 | +0.16(+0.65%) |
Sep 13, 2012 | 23.97 | 24.41 | 23.62 | 24.08 | 228,708 | +0.10(+0.40%) |
Sep 12, 2012 | 23.90 | 24.16 | 23.80 | 23.98 | 136,599 | +0.08(+0.33%) |
Sep 11, 2012 | 23.79 | 24.05 | 23.71 | 23.90 | 163,854 | +0.14(+0.60%) |
Sep 10, 2012 | 23.92 | 24.13 | 23.71 | 23.76 | 179,161 | -0.23(-0.95%) |
Sep 07, 2012 | 24.09 | 24.12 | 23.69 | 23.99 | 217,372 | -0.15(-0.61%) |
Sep 06, 2012 | 23.46 | 24.35 | 23.38 | 24.14 | 330,844 | +0.86(+3.67%) |
Sep 05, 2012 | 23.59 | 23.65 | 22.83 | 23.28 | 266,350 | -0.22(-0.96%) |
Sep 04, 2012 | 23.13 | 23.58 | 22.82 | 23.51 | 264,639 | +0.08(+0.33%) |
Aug 31, 2012 | 23.24 | 23.55 | 23.18 | 23.43 | 170,431 | +0.29(+1.23%) |
Aug 30, 2012 | 23.33 | 23.37 | 23.14 | 23.14 | 135,965 | -0.34(-1.44%) |
Aug 29, 2012 | 23.52 | 23.72 | 23.42 | 23.48 | 167,746 | +0.21(+0.89%) |
Aug 27, 2012 | 23.21 | 23.44 | 22.64 | 23.27 | 240,314 | +0.27(+1.16%) |
Aug 24, 2012 | 22.75 | 23.05 | 22.63 | 23.01 | 293,785 | +0.06(+0.26%) |
Aug 23, 2012 | 23.05 | 23.21 | 22.77 | 22.95 | 208,832 | -0.20(-0.85%) |
Aug 22, 2012 | 23.14 | 23.27 | 22.92 | 23.14 | 278,346 | -0.11(-0.48%) |
Aug 21, 2012 | 23.51 | 23.68 | 23.15 | 23.26 | 248,392 | -0.15(-0.62%) |
Aug 20, 2012 | 23.58 | 23.69 | 23.27 | 23.40 | 292,457 | -0.34(-1.45%) |
Aug 17, 2012 | 23.59 | 23.80 | 23.57 | 23.75 | 251,281 | +0.06(+0.25%) |
Aug 16, 2012 | 23.02 | 23.98 | 22.54 | 23.69 | 377,769 | +0.71(+3.10%) |
Aug 15, 2012 | 22.44 | 23.01 | 22.44 | 22.97 | 240,649 | +0.44(+1.94%) |
Aug 14, 2012 | 23.22 | 23.39 | 22.43 | 22.54 | 309,214 | -0.61(-2.64%) |
Aug 13, 2012 | 23.13 | 23.34 | 22.62 | 23.14 | 197,551 | -0.05(-0.22%) |
Aug 10, 2012 | 23.15 | 23.44 | 22.86 | 23.20 | 169,937 | +0.06(+0.26%) |
Aug 09, 2012 | 23.51 | 23.63 | 23.09 | 23.14 | 258,623 | -0.36(-1.54%) |
Aug 08, 2012 | 23.29 | 23.69 | 23.27 | 23.50 | 326,102 | +0.06(+0.26%) |
Aug 07, 2012 | 23.09 | 23.54 | 22.80 | 23.44 | 205,307 | +0.57(+2.48%) |
Aug 06, 2012 | 22.65 | 23.05 | 22.48 | 22.87 | 203,048 | +0.23(+1.02%) |
Aug 03, 2012 | 22.35 | 22.76 | 22.07 | 22.64 | 229,894 | +0.58(+2.65%) |
Aug 02, 2012 | 22.02 | 22.47 | 21.69 | 22.05 | 181,730 | -0.12(-0.54%) |