Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.02 | 23.52 | 22.88 | 23.39 | 30,009 | +0.41(+1.79%) |
Oct 26, 2012 | 23.18 | 22.98 | 22.98 | 22.98 | 30,931 | -0.28(-1.21%) |
Oct 25, 2012 | 22.81 | 23.87 | 22.48 | 23.26 | 38,134 | +0.64(+2.83%) |
Oct 24, 2012 | 22.80 | 22.80 | 22.33 | 22.62 | 65,959 | -0.16(-0.69%) |
Oct 23, 2012 | 22.76 | 22.85 | 21.95 | 22.78 | 42,248 | +0.21(+0.93%) |
Oct 19, 2012 | 22.55 | 22.74 | 22.14 | 22.57 | 34,113 | -0.15(-0.66%) |
Oct 18, 2012 | 22.59 | 22.83 | 22.52 | 22.72 | 28,586 | -0.01(-0.04%) |
Oct 17, 2012 | 22.89 | 22.90 | 22.56 | 22.73 | 30,418 | -0.17(-0.73%) |
Oct 16, 2012 | 23.34 | 23.43 | 22.78 | 22.89 | 18,793 | -0.26(-1.14%) |
Oct 15, 2012 | 23.04 | 23.55 | 22.81 | 23.16 | 18,266 | +0.23(+0.99%) |
Oct 12, 2012 | 23.00 | 23.04 | 22.75 | 22.93 | 15,762 | -0.03(-0.11%) |
Oct 11, 2012 | 23.16 | 23.16 | 22.75 | 22.95 | 27,284 | -0.10(-0.42%) |
Oct 10, 2012 | 22.76 | 23.46 | 22.51 | 23.05 | 86,884 | +0.04(+0.15%) |
Oct 09, 2012 | 23.61 | 23.61 | 22.88 | 23.02 | 54,787 | -0.50(-2.12%) |
Oct 08, 2012 | 23.53 | 23.73 | 23.37 | 23.52 | 30,485 | -0.03(-0.11%) |
Oct 05, 2012 | 23.63 | 23.83 | 23.48 | 23.54 | 43,175 | -0.07(-0.30%) |
Oct 04, 2012 | 24.27 | 24.27 | 23.31 | 23.61 | 62,280 | -0.48(-2.00%) |
Oct 03, 2012 | 24.58 | 24.65 | 24.08 | 24.09 | 41,833 | -0.39(-1.57%) |
Oct 02, 2012 | 24.65 | 24.74 | 24.20 | 24.48 | 46,668 | -0.05(-0.21%) |
Oct 01, 2012 | 24.33 | 24.65 | 24.33 | 24.53 | 35,273 | +0.32(+1.34%) |
Sep 28, 2012 | 24.50 | 24.53 | 24.21 | 24.21 | 57,857 | -0.33(-1.36%) |
Sep 27, 2012 | 24.02 | 24.74 | 24.02 | 24.54 | 58,099 | +0.46(+1.93%) |
Sep 26, 2012 | 23.97 | 24.60 | 23.85 | 24.08 | 40,792 | +0.18(+0.77%) |
Sep 25, 2012 | 23.91 | 24.29 | 23.69 | 23.89 | 54,907 | -0.05(-0.22%) |
Sep 24, 2012 | 23.75 | 23.98 | 23.66 | 23.94 | 58,235 | +0.19(+0.81%) |
Sep 21, 2012 | 24.88 | 24.88 | 23.75 | 23.75 | 81,414 | +0.29(+1.23%) |
Sep 20, 2012 | 23.49 | 23.64 | 23.30 | 23.46 | 39,015 | -0.06(-0.26%) |
Sep 19, 2012 | 23.62 | 23.71 | 23.45 | 23.52 | 56,791 | -0.11(-0.48%) |
Sep 18, 2012 | 23.86 | 23.88 | 23.48 | 23.64 | 97,722 | -0.17(-0.70%) |
Sep 17, 2012 | 24.05 | 24.05 | 23.58 | 23.80 | 27,344 | -0.30(-1.24%) |
Sep 14, 2012 | 23.96 | 24.32 | 23.96 | 24.10 | 47,804 | +0.29(+1.21%) |
Sep 13, 2012 | 24.16 | 24.22 | 23.69 | 23.81 | 39,501 | -0.26(-1.09%) |
Sep 12, 2012 | 24.12 | 24.49 | 23.91 | 24.08 | 31,257 | +0.10(+0.40%) |
Sep 11, 2012 | 23.09 | 24.11 | 23.09 | 23.98 | 121,096 | +0.81(+3.52%) |
Sep 10, 2012 | 23.34 | 23.40 | 22.92 | 23.16 | 71,520 | -0.14(-0.60%) |
Sep 07, 2012 | 23.56 | 23.76 | 23.23 | 23.30 | 37,542 | -0.11(-0.49%) |
Sep 06, 2012 | 23.37 | 23.78 | 23.22 | 23.42 | 44,667 | +0.25(+1.06%) |
Sep 05, 2012 | 23.09 | 23.55 | 23.09 | 23.17 | 37,899 | +0.09(+0.38%) |
Sep 04, 2012 | 22.87 | 23.67 | 22.73 | 23.09 | 108,978 | +0.33(+1.46%) |
Aug 31, 2012 | 22.98 | 23.06 | 22.74 | 22.75 | 46,116 | -0.13(-0.57%) |
Aug 30, 2012 | 23.52 | 23.63 | 22.83 | 22.88 | 24,142 | -0.88(-3.72%) |
Aug 29, 2012 | 23.27 | 23.80 | 23.17 | 23.77 | 25,563 | +0.93(+4.07%) |
Aug 27, 2012 | 23.17 | 23.17 | 22.59 | 22.84 | 23,710 | -0.34(-1.47%) |
Aug 24, 2012 | 22.59 | 23.28 | 22.59 | 23.18 | 33,640 | +0.39(+1.69%) |
Aug 23, 2012 | 23.01 | 23.03 | 22.66 | 22.80 | 51,978 | -0.26(-1.14%) |
Aug 22, 2012 | 23.30 | 23.43 | 22.91 | 23.06 | 18,631 | -0.38(-1.61%) |
Aug 21, 2012 | 23.35 | 23.92 | 23.35 | 23.44 | 37,229 | +0.13(+0.56%) |
Aug 20, 2012 | 23.49 | 23.58 | 23.23 | 23.30 | 56,919 | -0.30(-1.26%) |
Aug 17, 2012 | 23.72 | 23.80 | 23.46 | 23.60 | 92,063 | -0.04(-0.15%) |
Aug 16, 2012 | 23.66 | 23.75 | 23.49 | 23.64 | 142,156 | -0.10(-0.41%) |
Aug 15, 2012 | 23.48 | 23.79 | 23.48 | 23.73 | 36,479 | +0.12(+0.52%) |