Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.90 | 19.91 | 19.47 | 19.84 | 32,568 | +0.03(+0.17%) |
Oct 26, 2012 | 19.82 | 19.80 | 19.80 | 19.80 | 23,405 | -0.03(-0.15%) |
Oct 25, 2012 | 19.89 | 19.91 | 19.76 | 19.83 | 114,016 | +0.04(+0.22%) |
Oct 24, 2012 | 19.87 | 19.87 | 19.76 | 19.79 | 39,350 | -0.07(-0.33%) |
Oct 23, 2012 | 19.89 | 19.89 | 19.75 | 19.86 | 40,452 | -0.25(-1.22%) |
Oct 19, 2012 | 20.38 | 20.38 | 20.07 | 20.10 | 35,744 | -0.32(-1.57%) |
Oct 18, 2012 | 20.33 | 20.45 | 20.33 | 20.42 | 12,170 | +0.01(+0.04%) |
Oct 17, 2012 | 20.28 | 20.41 | 20.28 | 20.41 | 13,969 | +0.13(+0.63%) |
Oct 16, 2012 | 20.19 | 20.29 | 20.19 | 20.29 | 12,170 | +0.18(+0.88%) |
Oct 15, 2012 | 19.94 | 20.11 | 19.94 | 20.11 | 22,991 | +0.15(+0.76%) |
Oct 12, 2012 | 20.03 | 20.04 | 19.92 | 19.96 | 11,136 | -0.09(-0.46%) |
Oct 11, 2012 | 20.13 | 20.15 | 20.04 | 20.05 | 20,373 | +0.03(+0.13%) |
Oct 10, 2012 | 20.17 | 20.17 | 20.02 | 20.03 | 57,394 | -0.16(-0.78%) |
Oct 09, 2012 | 20.35 | 20.35 | 20.18 | 20.18 | 46,505 | -0.18(-0.87%) |
Oct 08, 2012 | 20.32 | 20.36 | 20.31 | 20.36 | 48,579 | -0.01(-0.07%) |
Oct 05, 2012 | 20.41 | 20.49 | 20.35 | 20.37 | 213,265 | +0.04(+0.18%) |
Oct 04, 2012 | 20.27 | 20.35 | 20.26 | 20.34 | 39,024 | +0.12(+0.60%) |
Oct 03, 2012 | 20.07 | 20.25 | 20.07 | 20.22 | 311,172 | +0.10(+0.47%) |
Oct 02, 2012 | 20.17 | 20.18 | 20.05 | 20.12 | 42,077 | +0.03(+0.15%) |
Oct 01, 2012 | 20.11 | 20.21 | 20.06 | 20.09 | 32,027 | +0.05(+0.24%) |
Sep 28, 2012 | 20.07 | 20.11 | 19.89 | 20.04 | 27,958 | -0.06(-0.31%) |
Sep 27, 2012 | 20.09 | 20.17 | 20.01 | 20.11 | 303,655 | +0.11(+0.55%) |
Sep 26, 2012 | 20.08 | 20.11 | 19.98 | 20.00 | 26,385 | -0.10(-0.49%) |
Sep 25, 2012 | 20.31 | 20.35 | 20.09 | 20.10 | 30,726 | -0.15(-0.74%) |
Sep 24, 2012 | 20.16 | 20.30 | 20.16 | 20.25 | 24,148 | +0.04(+0.18%) |
Sep 21, 2012 | 20.34 | 20.34 | 20.21 | 20.21 | 393,361 | -0.04(-0.20%) |
Sep 20, 2012 | 20.14 | 20.26 | 20.12 | 20.25 | 35,144 | +0.01(+0.05%) |
Sep 19, 2012 | 20.21 | 20.29 | 20.18 | 20.24 | 31,202 | +0.02(+0.09%) |
Sep 18, 2012 | 20.15 | 20.24 | 20.15 | 20.22 | 29,140 | -0.01(-0.05%) |
Sep 17, 2012 | 20.23 | 20.27 | 20.19 | 20.23 | 35,127 | -0.06(-0.27%) |
Sep 14, 2012 | 20.30 | 20.40 | 20.25 | 20.29 | 48,513 | +0.02(+0.11%) |
Sep 13, 2012 | 19.98 | 20.30 | 19.98 | 20.26 | 119,761 | +0.29(+1.46%) |
Sep 12, 2012 | 20.02 | 20.02 | 19.97 | 19.97 | 32,972 | +0.01(+0.04%) |
Sep 11, 2012 | 19.92 | 20.01 | 19.92 | 19.96 | 121,968 | +0.05(+0.27%) |
Sep 10, 2012 | 19.96 | 19.99 | 19.90 | 19.91 | 34,848 | -0.04(-0.22%) |
Sep 07, 2012 | 19.97 | 19.99 | 19.92 | 19.95 | 39,790 | +0.04(+0.18%) |
Sep 06, 2012 | 19.79 | 19.93 | 19.79 | 19.92 | 61,123 | +0.35(+1.81%) |
Sep 05, 2012 | 19.60 | 19.63 | 19.56 | 19.56 | 44,859 | -0.02(-0.11%) |
Sep 04, 2012 | 19.58 | 19.65 | 19.49 | 19.59 | 18,106 | -0.02(-0.09%) |
Aug 31, 2012 | 19.63 | 19.67 | 19.56 | 19.60 | 112,488 | +0.08(+0.43%) |
Aug 30, 2012 | 19.59 | 19.59 | 19.50 | 19.52 | 189,350 | -0.15(-0.74%) |
Aug 29, 2012 | 19.66 | 19.70 | 19.64 | 19.67 | 48,475 | +0.04(+0.20%) |
Aug 27, 2012 | 19.65 | 19.70 | 19.62 | 19.63 | 21,440 | -0.02(-0.09%) |
Aug 24, 2012 | 19.48 | 19.69 | 19.48 | 19.64 | 36,591 | +0.12(+0.62%) |
Aug 23, 2012 | 19.61 | 19.62 | 19.51 | 19.52 | 13,290 | -0.15(-0.79%) |
Aug 22, 2012 | 19.66 | 19.69 | 19.58 | 19.68 | 15,373 | -0.02(-0.10%) |
Aug 21, 2012 | 19.80 | 20.05 | 19.68 | 19.70 | 30,768 | -0.06(-0.31%) |
Aug 20, 2012 | 19.78 | 19.98 | 19.70 | 19.76 | 28,400 | -0.02(-0.11%) |
Aug 17, 2012 | 19.79 | 19.81 | 19.75 | 19.78 | 19,841 | -0.00(-0.02%) |
Aug 16, 2012 | 19.68 | 19.82 | 19.65 | 19.79 | 24,822 | +0.11(+0.54%) |
Aug 15, 2012 | 19.66 | 19.72 | 19.66 | 19.68 | 24,167 | +0.01(+0.07%) |
Aug 14, 2012 | 19.75 | 19.75 | 19.63 | 19.67 | 31,393 | +0.01(+0.06%) |
Aug 13, 2012 | 19.69 | 19.69 | 19.60 | 19.65 | 113,993 | -0.05(-0.26%) |
Aug 10, 2012 | 19.58 | 19.71 | 19.57 | 19.71 | 177,033 | +0.04(+0.20%) |
Aug 09, 2012 | 19.69 | 19.69 | 19.62 | 19.67 | 61,480 | +0.02(+0.09%) |
Aug 08, 2012 | 19.60 | 19.67 | 19.59 | 19.65 | 116,427 | +0.00(+0.00%) |
Aug 07, 2012 | 19.68 | 19.72 | 19.64 | 19.65 | 71,390 | +0.02(+0.11%) |
Aug 06, 2012 | 19.64 | 19.70 | 19.63 | 19.63 | 81,006 | +0.05(+0.24%) |
Aug 03, 2012 | 19.44 | 19.62 | 19.44 | 19.58 | 13,281 | +0.32(+1.65%) |
Aug 02, 2012 | 19.27 | 19.32 | 19.13 | 19.26 | 37,778 | -0.20(-1.01%) |