Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.97 | 22.33 | 21.64 | 22.18 | 138,538 | +0.18(+0.81%) |
Oct 26, 2012 | 22.34 | 22.01 | 22.01 | 22.01 | 157,288 | -0.27(-1.22%) |
Oct 25, 2012 | 22.68 | 22.93 | 22.20 | 22.28 | 238,725 | -0.20(-0.87%) |
Oct 24, 2012 | 22.66 | 22.86 | 22.23 | 22.47 | 123,622 | +0.00(+0.00%) |
Oct 23, 2012 | 22.17 | 22.54 | 22.17 | 22.47 | 211,999 | +0.07(+0.33%) |
Oct 19, 2012 | 22.17 | 22.57 | 21.81 | 22.40 | 330,857 | +0.08(+0.38%) |
Oct 18, 2012 | 22.46 | 22.74 | 22.24 | 22.32 | 134,872 | -0.24(-1.08%) |
Oct 17, 2012 | 22.98 | 22.98 | 22.44 | 22.56 | 130,214 | -0.45(-1.95%) |
Oct 16, 2012 | 22.61 | 23.13 | 22.61 | 23.01 | 144,592 | +0.48(+2.11%) |
Oct 15, 2012 | 22.55 | 22.74 | 22.37 | 22.53 | 125,922 | +0.03(+0.12%) |
Oct 12, 2012 | 22.55 | 22.81 | 22.42 | 22.50 | 105,186 | -0.07(-0.33%) |
Oct 11, 2012 | 22.59 | 22.79 | 22.40 | 22.58 | 163,435 | +0.17(+0.75%) |
Oct 10, 2012 | 22.38 | 22.48 | 22.17 | 22.41 | 145,504 | +0.00(+0.00%) |
Oct 09, 2012 | 22.38 | 22.52 | 22.18 | 22.41 | 192,143 | +0.01(+0.04%) |
Oct 08, 2012 | 22.50 | 22.52 | 22.28 | 22.40 | 85,289 | -0.19(-0.83%) |
Oct 05, 2012 | 22.91 | 22.98 | 22.54 | 22.59 | 164,192 | -0.30(-1.30%) |
Oct 04, 2012 | 23.01 | 23.01 | 22.44 | 22.88 | 137,948 | -0.08(-0.37%) |
Oct 03, 2012 | 22.92 | 23.22 | 22.73 | 22.97 | 203,253 | +0.09(+0.41%) |
Oct 02, 2012 | 22.56 | 22.91 | 22.11 | 22.88 | 429,503 | +0.48(+2.13%) |
Oct 01, 2012 | 22.48 | 22.64 | 22.20 | 22.40 | 459,340 | +0.07(+0.33%) |
Sep 28, 2012 | 22.74 | 22.94 | 22.30 | 22.32 | 188,138 | -0.63(-2.76%) |
Sep 27, 2012 | 22.88 | 23.20 | 22.75 | 22.96 | 180,705 | +0.15(+0.65%) |
Sep 26, 2012 | 22.95 | 23.07 | 22.57 | 22.81 | 186,483 | -0.13(-0.57%) |
Sep 25, 2012 | 23.08 | 23.22 | 22.76 | 22.94 | 416,146 | +0.00(+0.00%) |
Sep 24, 2012 | 22.66 | 23.16 | 22.63 | 22.94 | 244,810 | +0.15(+0.66%) |
Sep 21, 2012 | 23.07 | 23.09 | 22.71 | 22.79 | 443,858 | +0.01(+0.04%) |
Sep 20, 2012 | 22.66 | 22.87 | 22.22 | 22.78 | 292,288 | -0.07(-0.33%) |
Sep 19, 2012 | 23.31 | 23.40 | 22.78 | 22.86 | 624,610 | -0.47(-2.00%) |
Sep 18, 2012 | 22.40 | 23.38 | 22.40 | 23.32 | 668,423 | +0.91(+4.08%) |
Sep 17, 2012 | 22.60 | 22.93 | 22.27 | 22.41 | 233,156 | -0.30(-1.32%) |
Sep 14, 2012 | 22.46 | 23.05 | 22.22 | 22.71 | 355,103 | +0.35(+1.59%) |
Sep 13, 2012 | 22.10 | 22.55 | 21.77 | 22.35 | 584,052 | +0.32(+1.44%) |
Sep 12, 2012 | 22.60 | 22.64 | 21.84 | 22.04 | 274,370 | -0.45(-1.99%) |
Sep 11, 2012 | 22.64 | 22.80 | 22.40 | 22.48 | 207,246 | -0.11(-0.50%) |
Sep 10, 2012 | 22.75 | 22.91 | 22.51 | 22.60 | 180,896 | -0.16(-0.70%) |
Sep 07, 2012 | 22.66 | 22.88 | 22.60 | 22.75 | 248,242 | +0.23(+1.04%) |
Sep 06, 2012 | 22.46 | 22.73 | 22.29 | 22.52 | 455,236 | +0.15(+0.67%) |
Sep 05, 2012 | 22.58 | 22.87 | 22.18 | 22.37 | 241,480 | -0.28(-1.24%) |
Sep 04, 2012 | 22.70 | 22.76 | 21.85 | 22.65 | 308,629 | -0.10(-0.45%) |
Aug 31, 2012 | 22.84 | 22.84 | 22.47 | 22.75 | 266,062 | +0.14(+0.62%) |
Aug 30, 2012 | 22.60 | 22.69 | 22.27 | 22.61 | 243,759 | -0.08(-0.37%) |
Aug 29, 2012 | 22.80 | 22.97 | 22.26 | 22.70 | 250,076 | +0.01(+0.04%) |
Aug 27, 2012 | 23.02 | 23.12 | 22.60 | 22.69 | 210,226 | -0.16(-0.69%) |
Aug 24, 2012 | 23.01 | 23.26 | 22.66 | 22.85 | 422,995 | -0.35(-1.53%) |
Aug 23, 2012 | 23.27 | 23.32 | 23.02 | 23.20 | 292,499 | -0.05(-0.20%) |
Aug 22, 2012 | 23.39 | 23.58 | 23.04 | 23.25 | 434,944 | -0.13(-0.56%) |
Aug 21, 2012 | 23.51 | 23.75 | 23.14 | 23.38 | 659,876 | -0.01(-0.04%) |
Aug 20, 2012 | 24.40 | 24.40 | 23.27 | 23.39 | 328,950 | -1.03(-4.22%) |
Aug 17, 2012 | 24.18 | 24.58 | 23.92 | 24.42 | 187,291 | +0.11(+0.46%) |
Aug 16, 2012 | 23.96 | 24.38 | 23.59 | 24.31 | 132,379 | +0.32(+1.32%) |
Aug 15, 2012 | 23.72 | 24.15 | 23.58 | 23.99 | 145,928 | +0.31(+1.29%) |
Aug 14, 2012 | 23.71 | 23.83 | 23.42 | 23.69 | 300,125 | -0.03(-0.12%) |
Aug 13, 2012 | 23.56 | 23.74 | 23.20 | 23.71 | 184,056 | +0.03(+0.12%) |
Aug 10, 2012 | 23.28 | 23.72 | 22.97 | 23.69 | 374,147 | +0.37(+1.59%) |
Aug 09, 2012 | 23.39 | 24.92 | 23.04 | 23.31 | 355,754 | -0.04(-0.16%) |
Aug 08, 2012 | 25.12 | 26.29 | 21.34 | 23.35 | 1,668,348 | -2.43(-9.44%) |
Aug 07, 2012 | 25.78 | 26.32 | 25.61 | 25.78 | 298,120 | +0.20(+0.80%) |
Aug 06, 2012 | 25.54 | 25.90 | 25.08 | 25.58 | 315,159 | +0.04(+0.15%) |
Aug 03, 2012 | 24.60 | 25.74 | 24.55 | 25.54 | 306,828 | +1.32(+5.44%) |
Aug 02, 2012 | 23.99 | 24.63 | 23.99 | 24.22 | 398,157 | +0.11(+0.46%) |