Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.41 | 19.51 | 18.96 | 19.19 | 593,664 | -0.27(-1.40%) |
Oct 26, 2012 | 19.78 | 19.47 | 19.47 | 19.47 | 522,410 | -0.29(-1.47%) |
Oct 25, 2012 | 19.77 | 19.83 | 19.51 | 19.76 | 344,262 | +0.19(+0.96%) |
Oct 24, 2012 | 19.80 | 19.80 | 19.51 | 19.57 | 444,451 | -0.07(-0.37%) |
Oct 23, 2012 | 19.30 | 19.67 | 19.20 | 19.64 | 356,201 | -0.12(-0.61%) |
Oct 19, 2012 | 20.01 | 20.12 | 19.68 | 19.76 | 463,706 | -0.41(-2.04%) |
Oct 18, 2012 | 20.30 | 20.42 | 20.15 | 20.17 | 305,467 | -0.18(-0.89%) |
Oct 17, 2012 | 19.93 | 20.40 | 19.85 | 20.36 | 477,814 | +0.53(+2.66%) |
Oct 16, 2012 | 19.77 | 19.85 | 19.65 | 19.83 | 337,275 | +0.21(+1.08%) |
Oct 15, 2012 | 19.29 | 19.66 | 19.18 | 19.62 | 411,232 | +0.39(+2.05%) |
Oct 12, 2012 | 19.70 | 19.74 | 19.00 | 19.22 | 797,718 | -0.56(-2.85%) |
Oct 11, 2012 | 19.89 | 19.89 | 19.50 | 19.79 | 810,312 | +0.11(+0.55%) |
Oct 10, 2012 | 20.13 | 20.13 | 19.64 | 19.68 | 703,987 | -0.44(-2.20%) |
Oct 09, 2012 | 20.48 | 20.50 | 20.10 | 20.12 | 438,054 | -0.40(-1.95%) |
Oct 08, 2012 | 20.65 | 20.78 | 20.47 | 20.52 | 265,770 | -0.32(-1.54%) |
Oct 05, 2012 | 20.95 | 21.30 | 20.73 | 20.84 | 465,054 | +0.04(+0.20%) |
Oct 04, 2012 | 20.68 | 20.80 | 20.50 | 20.80 | 345,790 | +0.26(+1.27%) |
Oct 03, 2012 | 20.73 | 20.79 | 20.51 | 20.54 | 345,441 | -0.19(-0.91%) |
Oct 02, 2012 | 20.83 | 20.86 | 20.65 | 20.73 | 336,246 | -0.04(-0.20%) |
Oct 01, 2012 | 20.54 | 20.94 | 20.45 | 20.77 | 543,514 | +0.42(+2.08%) |
Sep 28, 2012 | 20.46 | 20.56 | 20.33 | 20.34 | 358,753 | -0.28(-1.38%) |
Sep 27, 2012 | 20.49 | 20.65 | 20.38 | 20.63 | 332,998 | +0.30(+1.46%) |
Sep 26, 2012 | 20.60 | 20.63 | 20.31 | 20.33 | 506,199 | -0.25(-1.24%) |
Sep 25, 2012 | 21.40 | 21.53 | 20.57 | 20.59 | 425,639 | -0.65(-3.08%) |
Sep 24, 2012 | 20.85 | 21.34 | 20.85 | 21.24 | 436,875 | +0.23(+1.09%) |
Sep 21, 2012 | 21.25 | 21.27 | 20.93 | 21.01 | 1,205,604 | +0.02(+0.12%) |
Sep 20, 2012 | 21.08 | 21.15 | 20.76 | 20.99 | 342,215 | -0.31(-1.45%) |
Sep 19, 2012 | 21.52 | 21.57 | 21.29 | 21.29 | 305,528 | -0.17(-0.79%) |
Sep 18, 2012 | 21.58 | 21.60 | 21.36 | 21.46 | 293,534 | -0.13(-0.59%) |
Sep 17, 2012 | 21.80 | 21.98 | 21.43 | 21.59 | 437,818 | -0.39(-1.76%) |
Sep 14, 2012 | 21.63 | 22.06 | 21.62 | 21.98 | 441,683 | +0.36(+1.65%) |
Sep 13, 2012 | 21.23 | 21.74 | 21.03 | 21.62 | 423,132 | +0.39(+1.85%) |
Sep 12, 2012 | 20.98 | 21.42 | 20.98 | 21.23 | 353,547 | +0.13(+0.60%) |
Sep 11, 2012 | 20.73 | 21.16 | 20.66 | 21.10 | 398,721 | +0.45(+2.17%) |
Sep 10, 2012 | 20.84 | 20.94 | 20.59 | 20.65 | 405,768 | -0.28(-1.33%) |
Sep 07, 2012 | 20.87 | 21.01 | 20.80 | 20.93 | 316,471 | +0.19(+0.93%) |
Sep 06, 2012 | 20.20 | 20.76 | 20.11 | 20.74 | 584,118 | +0.73(+3.66%) |
Sep 05, 2012 | 20.08 | 20.19 | 19.96 | 20.00 | 399,398 | -0.13(-0.63%) |
Sep 04, 2012 | 19.83 | 20.21 | 19.71 | 20.13 | 619,881 | +0.35(+1.74%) |
Aug 31, 2012 | 20.07 | 20.10 | 19.73 | 19.79 | 404,355 | -0.04(-0.21%) |
Aug 30, 2012 | 20.01 | 20.04 | 19.73 | 19.83 | 360,370 | -0.24(-1.18%) |
Aug 29, 2012 | 19.80 | 20.11 | 19.78 | 20.07 | 535,940 | +0.53(+2.70%) |
Aug 27, 2012 | 19.86 | 19.86 | 19.48 | 19.54 | 334,326 | -0.21(-1.04%) |
Aug 24, 2012 | 19.48 | 19.86 | 19.48 | 19.74 | 340,181 | +0.16(+0.80%) |
Aug 23, 2012 | 19.74 | 19.77 | 19.47 | 19.59 | 470,938 | -0.16(-0.83%) |
Aug 22, 2012 | 19.76 | 19.87 | 19.60 | 19.75 | 530,197 | -0.02(-0.12%) |
Aug 21, 2012 | 19.14 | 19.93 | 19.11 | 19.77 | 1,160,540 | +0.69(+3.62%) |
Aug 20, 2012 | 18.87 | 19.11 | 18.71 | 19.08 | 451,069 | +0.12(+0.64%) |
Aug 17, 2012 | 18.82 | 18.99 | 18.76 | 18.96 | 331,006 | +0.09(+0.48%) |
Aug 16, 2012 | 18.52 | 18.92 | 18.38 | 18.87 | 510,113 | +0.32(+1.73%) |
Aug 15, 2012 | 18.27 | 18.64 | 18.25 | 18.55 | 566,887 | +0.31(+1.69%) |
Aug 14, 2012 | 18.29 | 18.41 | 18.13 | 18.24 | 576,010 | +0.03(+0.17%) |
Aug 13, 2012 | 18.32 | 18.36 | 18.05 | 18.21 | 572,233 | -0.10(-0.53%) |
Aug 10, 2012 | 18.50 | 18.66 | 18.06 | 18.31 | 613,348 | -0.28(-1.50%) |
Aug 09, 2012 | 17.65 | 18.68 | 17.56 | 18.59 | 1,181,991 | +0.17(+0.92%) |
Aug 08, 2012 | 18.34 | 18.58 | 18.29 | 18.42 | 496,375 | +0.01(+0.07%) |
Aug 07, 2012 | 18.45 | 18.85 | 18.33 | 18.41 | 752,665 | +0.08(+0.43%) |
Aug 06, 2012 | 18.29 | 18.62 | 18.25 | 18.33 | 326,084 | +0.04(+0.20%) |
Aug 03, 2012 | 17.68 | 18.45 | 17.55 | 18.29 | 740,659 | +0.84(+4.79%) |
Aug 02, 2012 | 17.56 | 17.79 | 17.33 | 17.46 | 592,607 | -0.36(-2.04%) |