Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.24 | 20.62 | 20.22 | 20.41 | 422,854 | +0.16(+0.77%) |
Oct 26, 2012 | 19.94 | 20.25 | 20.25 | 20.25 | 481,559 | +0.38(+1.91%) |
Oct 25, 2012 | 20.23 | 20.68 | 19.41 | 19.87 | 1,302,616 | -0.68(-3.32%) |
Oct 24, 2012 | 20.45 | 20.69 | 20.40 | 20.56 | 370,744 | +0.25(+1.23%) |
Oct 23, 2012 | 20.07 | 20.32 | 20.00 | 20.31 | 469,560 | +0.04(+0.22%) |
Oct 19, 2012 | 20.53 | 20.57 | 20.10 | 20.26 | 428,985 | -0.44(-2.13%) |
Oct 18, 2012 | 20.88 | 20.96 | 20.45 | 20.70 | 341,121 | -0.19(-0.91%) |
Oct 17, 2012 | 20.65 | 20.90 | 20.51 | 20.89 | 278,665 | +0.22(+1.09%) |
Oct 16, 2012 | 19.98 | 20.72 | 19.90 | 20.67 | 645,547 | +0.85(+4.27%) |
Oct 15, 2012 | 19.78 | 19.92 | 19.64 | 19.82 | 433,855 | +0.05(+0.26%) |
Oct 12, 2012 | 19.90 | 20.04 | 19.70 | 19.77 | 234,012 | -0.20(-1.00%) |
Oct 11, 2012 | 20.19 | 20.23 | 19.89 | 19.97 | 253,904 | -0.03(-0.17%) |
Oct 10, 2012 | 19.93 | 20.15 | 19.88 | 20.00 | 232,304 | +0.06(+0.30%) |
Oct 09, 2012 | 20.18 | 20.52 | 19.88 | 19.94 | 523,397 | -0.25(-1.24%) |
Oct 08, 2012 | 20.36 | 20.64 | 20.18 | 20.19 | 193,144 | -0.32(-1.56%) |
Oct 05, 2012 | 20.44 | 20.83 | 20.38 | 20.51 | 230,442 | +0.21(+1.02%) |
Oct 04, 2012 | 20.65 | 20.77 | 20.19 | 20.31 | 249,346 | -0.22(-1.09%) |
Oct 03, 2012 | 20.45 | 20.64 | 20.06 | 20.53 | 509,935 | +0.09(+0.42%) |
Oct 02, 2012 | 20.87 | 21.38 | 20.36 | 20.45 | 716,615 | -1.28(-5.89%) |
Oct 01, 2012 | 22.04 | 22.09 | 21.64 | 21.72 | 190,306 | -0.31(-1.41%) |
Sep 28, 2012 | 22.04 | 22.46 | 21.64 | 22.04 | 436,974 | -0.15(-0.66%) |
Sep 27, 2012 | 21.80 | 22.30 | 21.80 | 22.18 | 199,257 | +0.43(+1.99%) |
Sep 26, 2012 | 21.87 | 21.91 | 21.54 | 21.75 | 301,306 | -0.11(-0.51%) |
Sep 25, 2012 | 22.13 | 22.24 | 21.68 | 21.86 | 434,711 | -0.15(-0.67%) |
Sep 24, 2012 | 22.21 | 22.24 | 21.79 | 22.01 | 230,152 | -0.35(-1.59%) |
Sep 21, 2012 | 22.68 | 22.68 | 22.18 | 22.36 | 493,640 | +0.05(+0.23%) |
Sep 20, 2012 | 22.59 | 22.65 | 22.24 | 22.31 | 196,191 | -0.35(-1.53%) |
Sep 19, 2012 | 23.43 | 23.53 | 22.42 | 22.66 | 453,104 | -0.93(-3.96%) |
Sep 18, 2012 | 23.86 | 23.89 | 23.49 | 23.59 | 282,056 | -0.23(-0.98%) |
Sep 17, 2012 | 24.05 | 24.08 | 23.75 | 23.83 | 192,696 | -0.41(-1.71%) |
Sep 14, 2012 | 24.11 | 24.47 | 23.95 | 24.24 | 264,687 | +0.16(+0.65%) |
Sep 13, 2012 | 23.98 | 24.41 | 23.63 | 24.08 | 228,642 | +0.10(+0.40%) |
Sep 12, 2012 | 23.90 | 24.16 | 23.81 | 23.99 | 136,560 | +0.08(+0.33%) |
Sep 11, 2012 | 23.80 | 24.06 | 23.72 | 23.91 | 163,807 | +0.14(+0.60%) |
Sep 10, 2012 | 23.93 | 24.14 | 23.71 | 23.77 | 179,109 | -0.23(-0.95%) |
Sep 07, 2012 | 24.09 | 24.13 | 23.70 | 24.00 | 217,310 | -0.15(-0.61%) |
Sep 06, 2012 | 23.47 | 24.36 | 23.38 | 24.14 | 330,749 | +0.86(+3.67%) |
Sep 05, 2012 | 23.60 | 23.65 | 22.84 | 23.29 | 266,273 | -0.22(-0.96%) |
Sep 04, 2012 | 23.13 | 23.59 | 22.82 | 23.51 | 264,562 | +0.08(+0.33%) |
Aug 31, 2012 | 23.25 | 23.56 | 23.19 | 23.44 | 170,382 | +0.29(+1.23%) |
Aug 30, 2012 | 23.33 | 23.38 | 23.15 | 23.15 | 135,926 | -0.34(-1.44%) |
Aug 29, 2012 | 23.52 | 23.73 | 23.43 | 23.49 | 167,697 | +0.21(+0.89%) |
Aug 27, 2012 | 23.21 | 23.44 | 22.64 | 23.28 | 240,244 | +0.27(+1.16%) |
Aug 24, 2012 | 22.76 | 23.06 | 22.64 | 23.01 | 293,700 | +0.06(+0.26%) |
Aug 23, 2012 | 23.06 | 23.22 | 22.77 | 22.95 | 208,772 | -0.20(-0.85%) |
Aug 22, 2012 | 23.14 | 23.28 | 22.93 | 23.15 | 278,266 | -0.11(-0.48%) |
Aug 21, 2012 | 23.51 | 23.68 | 23.16 | 23.26 | 248,320 | -0.15(-0.62%) |
Aug 20, 2012 | 23.59 | 23.70 | 23.27 | 23.41 | 292,373 | -0.34(-1.45%) |
Aug 17, 2012 | 23.60 | 23.81 | 23.57 | 23.75 | 251,208 | +0.06(+0.25%) |
Aug 16, 2012 | 23.02 | 23.99 | 22.55 | 23.69 | 377,660 | +0.71(+3.10%) |
Aug 15, 2012 | 22.45 | 23.01 | 22.45 | 22.98 | 240,579 | +0.44(+1.94%) |
Aug 14, 2012 | 23.23 | 23.40 | 22.44 | 22.54 | 309,124 | -0.61(-2.64%) |
Aug 13, 2012 | 23.13 | 23.35 | 22.63 | 23.15 | 197,494 | -0.05(-0.22%) |
Aug 10, 2012 | 23.16 | 23.44 | 22.87 | 23.20 | 169,888 | +0.06(+0.26%) |
Aug 09, 2012 | 23.52 | 23.64 | 23.10 | 23.14 | 258,548 | -0.36(-1.54%) |
Aug 08, 2012 | 23.30 | 23.69 | 23.27 | 23.50 | 326,008 | +0.06(+0.26%) |
Aug 07, 2012 | 23.10 | 23.55 | 22.81 | 23.44 | 205,248 | +0.57(+2.48%) |
Aug 06, 2012 | 22.65 | 23.06 | 22.49 | 22.88 | 202,989 | +0.23(+1.02%) |
Aug 03, 2012 | 22.35 | 22.76 | 22.08 | 22.64 | 229,827 | +0.58(+2.65%) |
Aug 02, 2012 | 22.03 | 22.48 | 21.70 | 22.06 | 181,678 | -0.12(-0.54%) |