Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.77 | 20.80 | 19.84 | 20.30 | 1,176,372 | -0.48(-2.30%) |
Oct 26, 2012 | 20.64 | 20.77 | 20.77 | 20.77 | 184,862 | +0.10(+0.49%) |
Oct 25, 2012 | 20.93 | 20.93 | 20.50 | 20.67 | 308,800 | -0.17(-0.82%) |
Oct 24, 2012 | 20.87 | 20.93 | 20.79 | 20.84 | 221,268 | -0.05(-0.23%) |
Oct 23, 2012 | 20.77 | 20.89 | 20.55 | 20.89 | 217,482 | -0.04(-0.21%) |
Oct 19, 2012 | 20.99 | 20.99 | 20.77 | 20.93 | 244,706 | -0.08(-0.39%) |
Oct 18, 2012 | 20.96 | 21.03 | 20.78 | 21.02 | 193,462 | +0.06(+0.30%) |
Oct 17, 2012 | 20.80 | 21.05 | 20.78 | 20.95 | 210,581 | +0.16(+0.75%) |
Oct 16, 2012 | 20.66 | 20.80 | 20.64 | 20.80 | 266,682 | +0.15(+0.71%) |
Oct 15, 2012 | 20.76 | 20.79 | 20.54 | 20.65 | 145,951 | -0.12(-0.59%) |
Oct 12, 2012 | 20.90 | 20.94 | 20.73 | 20.77 | 111,837 | -0.15(-0.72%) |
Oct 11, 2012 | 20.93 | 20.97 | 20.73 | 20.92 | 252,238 | +0.08(+0.40%) |
Oct 10, 2012 | 20.72 | 20.85 | 20.65 | 20.84 | 150,268 | +0.09(+0.42%) |
Oct 09, 2012 | 20.94 | 21.00 | 20.62 | 20.75 | 344,581 | -0.22(-1.07%) |
Oct 08, 2012 | 21.08 | 21.10 | 20.81 | 20.98 | 216,671 | -0.10(-0.48%) |
Oct 05, 2012 | 21.19 | 21.24 | 21.00 | 21.08 | 245,515 | +0.03(+0.16%) |
Oct 04, 2012 | 21.06 | 21.14 | 20.98 | 21.05 | 269,486 | +0.08(+0.37%) |
Oct 03, 2012 | 20.88 | 20.97 | 20.76 | 20.97 | 326,588 | +0.12(+0.58%) |
Oct 02, 2012 | 20.64 | 20.86 | 20.61 | 20.85 | 241,839 | +0.20(+0.99%) |
Oct 01, 2012 | 20.35 | 20.65 | 20.25 | 20.64 | 542,996 | +0.45(+2.22%) |
Sep 28, 2012 | 20.38 | 20.40 | 20.10 | 20.19 | 230,264 | -0.19(-0.95%) |
Sep 27, 2012 | 20.09 | 20.41 | 19.99 | 20.39 | 163,482 | +0.35(+1.72%) |
Sep 26, 2012 | 20.09 | 20.16 | 19.96 | 20.04 | 175,968 | -0.04(-0.19%) |
Sep 25, 2012 | 20.00 | 20.25 | 20.00 | 20.08 | 181,660 | +0.09(+0.44%) |
Sep 24, 2012 | 19.96 | 19.99 | 19.73 | 19.99 | 352,479 | +0.00(+0.02%) |
Sep 21, 2012 | 20.33 | 20.35 | 19.96 | 19.99 | 165,924 | -0.24(-1.20%) |
Sep 20, 2012 | 20.38 | 20.44 | 20.21 | 20.23 | 217,242 | -0.31(-1.52%) |
Sep 19, 2012 | 20.47 | 20.58 | 20.29 | 20.55 | 330,793 | +0.16(+0.79%) |
Sep 18, 2012 | 20.46 | 20.46 | 19.91 | 20.38 | 311,559 | -0.05(-0.26%) |
Sep 17, 2012 | 20.35 | 20.45 | 20.22 | 20.44 | 174,970 | -0.10(-0.50%) |
Sep 14, 2012 | 20.47 | 20.69 | 20.43 | 20.54 | 305,974 | +0.19(+0.93%) |
Sep 13, 2012 | 20.64 | 20.64 | 20.06 | 20.35 | 409,304 | -0.23(-1.13%) |
Sep 12, 2012 | 20.46 | 20.71 | 20.45 | 20.58 | 127,012 | +0.10(+0.50%) |
Sep 11, 2012 | 20.75 | 20.77 | 20.45 | 20.48 | 181,668 | -0.24(-1.17%) |
Sep 10, 2012 | 20.65 | 20.84 | 20.60 | 20.73 | 184,301 | -0.01(-0.07%) |
Sep 07, 2012 | 20.92 | 20.95 | 20.66 | 20.74 | 248,058 | -0.15(-0.70%) |
Sep 06, 2012 | 20.69 | 21.04 | 20.64 | 20.89 | 250,123 | +0.20(+0.96%) |
Sep 05, 2012 | 20.58 | 20.69 | 20.57 | 20.69 | 182,742 | +0.08(+0.40%) |
Sep 04, 2012 | 20.59 | 20.69 | 20.45 | 20.60 | 382,451 | +0.01(+0.07%) |
Aug 31, 2012 | 20.55 | 20.65 | 20.40 | 20.59 | 253,518 | +0.14(+0.67%) |
Aug 30, 2012 | 20.50 | 20.53 | 20.25 | 20.45 | 253,666 | -0.08(-0.40%) |
Aug 29, 2012 | 20.51 | 20.58 | 20.45 | 20.54 | 173,863 | +0.07(+0.36%) |
Aug 27, 2012 | 20.43 | 20.53 | 20.27 | 20.46 | 238,891 | +0.00(+0.00%) |
Aug 24, 2012 | 20.43 | 20.52 | 20.35 | 20.46 | 201,407 | -0.04(-0.19%) |
Aug 23, 2012 | 20.48 | 20.57 | 20.36 | 20.50 | 235,284 | -0.07(-0.35%) |
Aug 22, 2012 | 20.48 | 20.68 | 20.44 | 20.57 | 270,117 | -0.02(-0.12%) |
Aug 21, 2012 | 20.85 | 20.92 | 20.50 | 20.60 | 333,574 | -0.11(-0.52%) |
Aug 20, 2012 | 20.64 | 20.75 | 20.59 | 20.71 | 412,974 | +0.09(+0.45%) |
Aug 17, 2012 | 20.51 | 20.71 | 20.45 | 20.61 | 478,046 | +0.17(+0.83%) |
Aug 16, 2012 | 20.69 | 20.70 | 20.44 | 20.44 | 770,032 | -0.21(-1.04%) |
Aug 15, 2012 | 20.70 | 20.79 | 20.45 | 20.66 | 945,925 | -0.02(-0.12%) |
Aug 14, 2012 | 20.55 | 20.74 | 20.37 | 20.68 | 820,198 | +0.19(+0.95%) |
Aug 13, 2012 | 20.20 | 20.56 | 20.05 | 20.49 | 692,796 | +0.31(+1.52%) |
Aug 10, 2012 | 20.01 | 20.23 | 19.72 | 20.18 | 569,423 | +0.17(+0.85%) |
Aug 09, 2012 | 19.90 | 20.35 | 19.86 | 20.01 | 662,670 | -0.23(-1.13%) |
Aug 08, 2012 | 20.07 | 20.25 | 19.89 | 20.24 | 776,942 | +0.33(+1.64%) |
Aug 07, 2012 | 19.77 | 19.97 | 19.70 | 19.91 | 803,550 | +0.31(+1.59%) |
Aug 06, 2012 | 19.33 | 19.62 | 19.31 | 19.60 | 781,095 | +0.46(+2.39%) |
Aug 03, 2012 | 18.99 | 19.69 | 18.92 | 19.14 | 1,010,717 | +0.36(+1.92%) |
Aug 02, 2012 | 18.19 | 19.37 | 18.14 | 18.78 | 1,362,461 | +1.72(+10.07%) |