Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.30 | 25.01 | 24.30 | 24.52 | 615,931 | +0.17(+0.70%) |
Oct 26, 2012 | 23.69 | 24.35 | 24.35 | 24.35 | 1,598,824 | +1.00(+4.30%) |
Oct 25, 2012 | 23.58 | 23.88 | 23.14 | 23.35 | 641,365 | +0.02(+0.07%) |
Oct 24, 2012 | 23.05 | 23.38 | 22.65 | 23.33 | 286,058 | +0.30(+1.32%) |
Oct 23, 2012 | 22.81 | 23.08 | 22.60 | 23.03 | 273,221 | -0.24(-1.03%) |
Oct 19, 2012 | 23.10 | 23.36 | 22.98 | 23.27 | 333,485 | +0.03(+0.13%) |
Oct 18, 2012 | 23.46 | 23.68 | 23.18 | 23.24 | 177,584 | -0.43(-1.84%) |
Oct 17, 2012 | 23.70 | 23.75 | 23.54 | 23.67 | 93,687 | +0.11(+0.46%) |
Oct 16, 2012 | 23.33 | 23.76 | 23.31 | 23.56 | 179,554 | +0.30(+1.29%) |
Oct 15, 2012 | 22.61 | 23.32 | 22.55 | 23.26 | 177,374 | +0.67(+2.96%) |
Oct 12, 2012 | 22.85 | 22.91 | 22.54 | 22.59 | 199,618 | -0.26(-1.14%) |
Oct 11, 2012 | 23.03 | 23.03 | 22.73 | 22.85 | 106,842 | +0.05(+0.21%) |
Oct 10, 2012 | 23.01 | 23.02 | 22.75 | 22.81 | 214,116 | -0.00(-0.02%) |
Oct 09, 2012 | 23.26 | 23.27 | 22.75 | 22.81 | 221,811 | -0.46(-1.96%) |
Oct 08, 2012 | 23.44 | 23.46 | 23.23 | 23.27 | 98,838 | -0.32(-1.36%) |
Oct 05, 2012 | 23.51 | 23.81 | 23.35 | 23.59 | 192,282 | +0.10(+0.41%) |
Oct 04, 2012 | 22.89 | 23.51 | 22.64 | 23.49 | 205,558 | +0.62(+2.70%) |
Oct 03, 2012 | 23.45 | 23.45 | 22.76 | 22.88 | 244,726 | -0.58(-2.48%) |
Oct 02, 2012 | 23.47 | 23.50 | 23.14 | 23.46 | 156,225 | +0.02(+0.09%) |
Oct 01, 2012 | 23.54 | 23.64 | 23.29 | 23.44 | 346,596 | +0.00(+0.02%) |
Sep 28, 2012 | 23.65 | 23.65 | 23.25 | 23.43 | 463,468 | -0.37(-1.54%) |
Sep 27, 2012 | 23.38 | 24.16 | 23.33 | 23.80 | 385,852 | +0.48(+2.08%) |
Sep 26, 2012 | 22.96 | 23.55 | 22.80 | 23.32 | 377,639 | +0.35(+1.51%) |
Sep 25, 2012 | 22.27 | 23.31 | 22.15 | 22.97 | 750,916 | +0.77(+3.47%) |
Sep 24, 2012 | 22.27 | 22.44 | 22.13 | 22.20 | 161,993 | -0.20(-0.87%) |
Sep 21, 2012 | 22.67 | 22.77 | 22.31 | 22.39 | 397,997 | -0.02(-0.10%) |
Sep 20, 2012 | 22.41 | 22.78 | 22.10 | 22.41 | 210,144 | -0.16(-0.71%) |
Sep 19, 2012 | 22.66 | 22.74 | 22.41 | 22.58 | 250,156 | -0.07(-0.33%) |
Sep 18, 2012 | 22.82 | 22.82 | 22.58 | 22.65 | 265,986 | -0.21(-0.91%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.69 | 22.86 | 96,509 | -0.19(-0.83%) |
Sep 14, 2012 | 23.00 | 23.24 | 22.93 | 23.05 | 250,108 | +0.11(+0.49%) |
Sep 13, 2012 | 22.75 | 23.18 | 22.55 | 22.94 | 159,026 | +0.17(+0.73%) |
Sep 12, 2012 | 22.57 | 22.79 | 22.38 | 22.77 | 158,819 | +0.24(+1.06%) |
Sep 11, 2012 | 22.65 | 22.65 | 22.42 | 22.53 | 88,834 | -0.15(-0.65%) |
Sep 10, 2012 | 22.68 | 22.88 | 22.62 | 22.68 | 132,705 | -0.03(-0.11%) |
Sep 07, 2012 | 22.62 | 22.93 | 22.56 | 22.71 | 213,017 | +0.18(+0.79%) |
Sep 06, 2012 | 22.65 | 22.77 | 22.33 | 22.53 | 398,399 | -0.07(-0.31%) |
Sep 05, 2012 | 23.03 | 23.03 | 22.52 | 22.60 | 135,398 | -0.32(-1.40%) |
Sep 04, 2012 | 22.79 | 22.99 | 22.41 | 22.92 | 174,700 | +0.18(+0.80%) |
Aug 31, 2012 | 22.65 | 23.01 | 22.35 | 22.74 | 262,543 | +0.27(+1.22%) |
Aug 30, 2012 | 22.39 | 22.77 | 22.29 | 22.46 | 229,486 | -0.09(-0.40%) |
Aug 29, 2012 | 22.23 | 22.57 | 22.16 | 22.55 | 243,167 | +0.52(+2.35%) |
Aug 27, 2012 | 22.06 | 22.20 | 21.83 | 22.04 | 193,954 | +0.03(+0.14%) |
Aug 24, 2012 | 21.86 | 22.25 | 21.86 | 22.01 | 212,869 | +0.07(+0.34%) |
Aug 23, 2012 | 22.07 | 22.09 | 21.84 | 21.93 | 175,532 | -0.18(-0.83%) |
Aug 22, 2012 | 22.19 | 22.22 | 22.07 | 22.11 | 272,904 | -0.07(-0.33%) |
Aug 21, 2012 | 22.12 | 22.42 | 22.04 | 22.19 | 354,896 | +0.05(+0.24%) |
Aug 20, 2012 | 22.07 | 22.18 | 21.77 | 22.14 | 387,673 | +0.10(+0.45%) |
Aug 17, 2012 | 21.94 | 22.09 | 21.71 | 22.04 | 562,394 | +0.03(+0.16%) |
Aug 16, 2012 | 22.55 | 22.58 | 21.79 | 22.00 | 781,105 | -0.64(-2.82%) |
Aug 15, 2012 | 22.52 | 22.68 | 22.35 | 22.64 | 295,520 | +0.05(+0.23%) |
Aug 14, 2012 | 23.14 | 23.22 | 22.47 | 22.59 | 246,272 | -0.47(-2.04%) |
Aug 13, 2012 | 22.93 | 23.09 | 22.68 | 23.06 | 284,084 | +0.15(+0.66%) |
Aug 10, 2012 | 23.03 | 23.03 | 22.64 | 22.91 | 136,309 | -0.14(-0.60%) |
Aug 09, 2012 | 23.25 | 23.38 | 22.65 | 23.05 | 573,156 | -0.19(-0.84%) |
Aug 08, 2012 | 23.61 | 23.62 | 23.06 | 23.24 | 272,844 | -0.52(-2.19%) |
Aug 07, 2012 | 23.36 | 23.92 | 23.28 | 23.76 | 496,273 | +0.57(+2.47%) |
Aug 06, 2012 | 22.60 | 23.26 | 22.35 | 23.19 | 417,363 | +0.66(+2.94%) |
Aug 03, 2012 | 22.08 | 22.73 | 22.08 | 22.53 | 356,844 | +0.74(+3.42%) |
Aug 02, 2012 | 21.47 | 21.87 | 21.39 | 21.78 | 444,281 | +0.20(+0.94%) |