Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.24 | 21.24 | 20.40 | 20.74 | 284,030 | -0.34(-1.60%) |
Oct 26, 2012 | 21.36 | 21.08 | 21.08 | 21.08 | 93,198 | -0.34(-1.58%) |
Oct 25, 2012 | 21.13 | 21.42 | 21.13 | 21.42 | 189,865 | +0.36(+1.72%) |
Oct 24, 2012 | 21.43 | 21.43 | 20.96 | 21.05 | 264,147 | -0.35(-1.62%) |
Oct 23, 2012 | 21.17 | 21.43 | 21.05 | 21.40 | 267,841 | +0.07(+0.35%) |
Oct 19, 2012 | 21.26 | 21.35 | 21.13 | 21.33 | 213,572 | -0.07(-0.31%) |
Oct 18, 2012 | 21.28 | 21.43 | 21.10 | 21.39 | 270,630 | +0.06(+0.27%) |
Oct 17, 2012 | 20.84 | 21.34 | 20.84 | 21.33 | 230,863 | +0.44(+2.13%) |
Oct 16, 2012 | 20.55 | 20.89 | 20.32 | 20.89 | 98,835 | +0.44(+2.18%) |
Oct 15, 2012 | 20.45 | 20.62 | 20.25 | 20.44 | 152,272 | -0.06(-0.28%) |
Oct 12, 2012 | 20.62 | 20.77 | 20.46 | 20.50 | 118,697 | -0.13(-0.64%) |
Oct 11, 2012 | 20.68 | 20.68 | 20.39 | 20.63 | 122,677 | +0.09(+0.44%) |
Oct 10, 2012 | 20.58 | 20.69 | 20.40 | 20.54 | 104,889 | -0.02(-0.08%) |
Oct 09, 2012 | 20.77 | 20.82 | 20.47 | 20.56 | 109,452 | -0.13(-0.64%) |
Oct 08, 2012 | 20.66 | 20.79 | 20.59 | 20.69 | 89,313 | -0.08(-0.40%) |
Oct 05, 2012 | 20.78 | 21.05 | 20.74 | 20.77 | 113,056 | +0.01(+0.04%) |
Oct 04, 2012 | 20.53 | 20.77 | 20.40 | 20.77 | 185,006 | +0.28(+1.37%) |
Oct 03, 2012 | 21.00 | 21.03 | 20.43 | 20.49 | 205,204 | -0.53(-2.51%) |
Oct 02, 2012 | 21.21 | 21.33 | 20.95 | 21.01 | 87,315 | -0.16(-0.78%) |
Oct 01, 2012 | 21.12 | 21.27 | 21.00 | 21.18 | 136,782 | +0.08(+0.39%) |
Sep 28, 2012 | 20.94 | 21.25 | 20.76 | 21.10 | 183,368 | +0.04(+0.20%) |
Sep 27, 2012 | 20.82 | 21.16 | 20.72 | 21.05 | 117,330 | +0.30(+1.43%) |
Sep 26, 2012 | 20.96 | 21.08 | 20.72 | 20.76 | 165,041 | -0.21(-0.98%) |
Sep 25, 2012 | 21.36 | 21.43 | 20.96 | 20.96 | 186,664 | -0.34(-1.59%) |
Sep 24, 2012 | 21.16 | 21.38 | 21.09 | 21.30 | 156,121 | +0.08(+0.39%) |
Sep 21, 2012 | 21.43 | 21.43 | 21.22 | 21.22 | 330,150 | -0.15(-0.69%) |
Sep 20, 2012 | 20.91 | 21.43 | 20.91 | 21.37 | 325,666 | +0.44(+2.09%) |
Sep 19, 2012 | 20.52 | 21.16 | 20.36 | 20.93 | 634,033 | +1.13(+5.70%) |
Sep 18, 2012 | 19.93 | 19.97 | 19.73 | 19.80 | 228,948 | -0.06(-0.29%) |
Sep 17, 2012 | 20.00 | 20.02 | 19.68 | 19.86 | 148,610 | -0.32(-1.59%) |
Sep 14, 2012 | 20.20 | 20.37 | 20.14 | 20.18 | 187,761 | -0.01(-0.04%) |
Sep 13, 2012 | 20.09 | 20.23 | 20.07 | 20.19 | 238,576 | +0.07(+0.33%) |
Sep 12, 2012 | 20.21 | 20.26 | 19.97 | 20.12 | 101,513 | -0.02(-0.12%) |
Sep 11, 2012 | 20.20 | 20.30 | 20.07 | 20.15 | 122,538 | -0.08(-0.41%) |
Sep 10, 2012 | 20.16 | 20.33 | 20.15 | 20.23 | 99,164 | +0.03(+0.16%) |
Sep 07, 2012 | 20.30 | 20.49 | 20.11 | 20.20 | 102,392 | -0.12(-0.57%) |
Sep 06, 2012 | 19.97 | 20.44 | 19.94 | 20.31 | 198,372 | +0.38(+1.90%) |
Sep 05, 2012 | 20.65 | 20.66 | 19.93 | 19.93 | 284,448 | -0.65(-3.16%) |
Sep 04, 2012 | 20.46 | 20.68 | 20.29 | 20.58 | 208,477 | +0.23(+1.13%) |
Aug 31, 2012 | 20.25 | 20.43 | 20.14 | 20.35 | 197,444 | +0.20(+0.98%) |
Aug 30, 2012 | 20.17 | 20.17 | 19.96 | 20.16 | 120,857 | -0.04(-0.20%) |
Aug 29, 2012 | 20.26 | 20.33 | 20.07 | 20.20 | 122,217 | +0.04(+0.20%) |
Aug 27, 2012 | 19.96 | 20.36 | 19.96 | 20.16 | 479,119 | +0.31(+1.58%) |
Aug 24, 2012 | 19.69 | 20.01 | 19.45 | 19.84 | 744,244 | +0.09(+0.46%) |
Aug 23, 2012 | 20.03 | 20.05 | 19.73 | 19.75 | 153,622 | -0.29(-1.44%) |
Aug 22, 2012 | 20.17 | 20.24 | 19.97 | 20.04 | 91,053 | -0.16(-0.82%) |
Aug 21, 2012 | 20.58 | 20.76 | 20.16 | 20.21 | 236,985 | -0.33(-1.61%) |
Aug 20, 2012 | 20.48 | 20.68 | 20.38 | 20.54 | 158,771 | -0.07(-0.32%) |
Aug 17, 2012 | 20.50 | 20.63 | 20.40 | 20.60 | 108,683 | +0.05(+0.24%) |
Aug 16, 2012 | 20.38 | 20.60 | 20.21 | 20.55 | 135,350 | +0.15(+0.73%) |
Aug 15, 2012 | 20.16 | 20.50 | 20.16 | 20.40 | 127,705 | +0.18(+0.90%) |
Aug 14, 2012 | 20.49 | 20.58 | 20.17 | 20.22 | 161,713 | -0.16(-0.77%) |
Aug 13, 2012 | 20.44 | 20.52 | 20.23 | 20.38 | 130,306 | -0.02(-0.08%) |
Aug 10, 2012 | 20.44 | 20.52 | 20.24 | 20.40 | 116,853 | -0.21(-1.00%) |
Aug 09, 2012 | 20.67 | 20.67 | 20.44 | 20.60 | 133,068 | -0.13(-0.63%) |
Aug 08, 2012 | 20.54 | 20.79 | 20.49 | 20.73 | 208,448 | +0.10(+0.48%) |
Aug 07, 2012 | 20.71 | 20.85 | 20.61 | 20.63 | 165,551 | -0.03(-0.16%) |
Aug 06, 2012 | 20.52 | 20.69 | 20.48 | 20.67 | 197,317 | +0.19(+0.92%) |
Aug 03, 2012 | 20.05 | 20.49 | 20.05 | 20.48 | 306,991 | +0.59(+2.97%) |
Aug 02, 2012 | 19.98 | 20.07 | 19.55 | 19.89 | 318,356 | -0.05(-0.25%) |