Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.51 | 17.78 | 17.03 | 17.33 | 148,701 | -0.18(-1.03%) |
Oct 26, 2012 | 18.11 | 17.51 | 17.51 | 17.51 | 102,114 | -0.57(-3.15%) |
Oct 25, 2012 | 18.14 | 18.47 | 17.96 | 18.08 | 71,598 | +0.03(+0.17%) |
Oct 24, 2012 | 19.00 | 19.30 | 17.81 | 18.05 | 221,362 | -0.81(-4.29%) |
Oct 23, 2012 | 19.00 | 19.12 | 18.70 | 18.85 | 70,286 | -0.27(-1.41%) |
Oct 19, 2012 | 19.84 | 19.87 | 19.00 | 19.12 | 103,944 | -0.96(-4.77%) |
Oct 18, 2012 | 19.90 | 20.14 | 19.15 | 20.08 | 59,458 | +0.12(+0.60%) |
Oct 17, 2012 | 19.48 | 20.20 | 19.15 | 19.96 | 72,494 | +0.60(+3.09%) |
Oct 16, 2012 | 19.75 | 19.93 | 19.15 | 19.36 | 84,142 | -0.21(-1.07%) |
Oct 15, 2012 | 18.32 | 19.60 | 18.29 | 19.57 | 97,530 | +1.26(+6.86%) |
Oct 12, 2012 | 18.35 | 18.73 | 18.26 | 18.32 | 31,858 | +0.03(+0.16%) |
Oct 11, 2012 | 18.97 | 19.06 | 18.20 | 18.29 | 81,660 | -0.51(-2.71%) |
Oct 10, 2012 | 19.15 | 19.24 | 18.52 | 18.79 | 70,051 | -0.27(-1.41%) |
Oct 09, 2012 | 19.45 | 19.45 | 18.70 | 19.06 | 74,717 | -0.30(-1.55%) |
Oct 08, 2012 | 19.54 | 19.66 | 19.33 | 19.36 | 38,604 | -0.33(-1.67%) |
Oct 05, 2012 | 19.06 | 19.72 | 18.79 | 19.69 | 93,168 | +0.78(+4.11%) |
Oct 04, 2012 | 18.76 | 18.94 | 18.26 | 18.91 | 78,999 | +0.27(+1.44%) |
Oct 03, 2012 | 19.15 | 19.15 | 18.32 | 18.64 | 123,782 | -0.27(-1.42%) |
Oct 02, 2012 | 19.60 | 19.67 | 18.55 | 18.91 | 212,131 | -0.87(-4.39%) |
Oct 01, 2012 | 20.41 | 20.65 | 19.69 | 19.78 | 94,060 | -0.57(-2.79%) |
Sep 28, 2012 | 20.47 | 20.74 | 19.96 | 20.35 | 155,592 | -0.27(-1.31%) |
Sep 27, 2012 | 20.29 | 21.13 | 19.86 | 20.62 | 141,772 | +0.42(+2.07%) |
Sep 26, 2012 | 20.05 | 20.50 | 19.45 | 20.20 | 107,564 | +0.24(+1.20%) |
Sep 25, 2012 | 20.68 | 20.77 | 19.51 | 19.96 | 153,005 | -0.54(-2.63%) |
Sep 24, 2012 | 20.50 | 21.13 | 20.20 | 20.50 | 122,730 | -0.06(-0.29%) |
Sep 21, 2012 | 21.25 | 21.37 | 20.50 | 20.56 | 209,890 | -0.36(-1.72%) |
Sep 20, 2012 | 20.89 | 21.25 | 20.20 | 20.92 | 153,791 | -0.24(-1.13%) |
Sep 19, 2012 | 21.67 | 21.88 | 20.59 | 21.16 | 139,458 | -0.48(-2.21%) |
Sep 18, 2012 | 22.21 | 22.33 | 20.92 | 21.64 | 90,266 | -0.63(-2.82%) |
Sep 17, 2012 | 22.60 | 23.04 | 22.15 | 22.27 | 58,612 | -0.39(-1.72%) |
Sep 14, 2012 | 22.21 | 23.31 | 21.91 | 22.66 | 179,017 | +0.66(+2.99%) |
Sep 13, 2012 | 21.52 | 22.09 | 21.16 | 22.00 | 83,185 | +0.27(+1.24%) |
Sep 12, 2012 | 21.49 | 22.42 | 21.07 | 21.73 | 48,779 | +0.39(+1.82%) |
Sep 11, 2012 | 20.68 | 21.90 | 20.68 | 21.34 | 55,876 | +0.09(+0.42%) |
Sep 10, 2012 | 21.52 | 22.00 | 21.22 | 21.25 | 49,330 | -0.36(-1.66%) |
Sep 07, 2012 | 21.04 | 21.85 | 21.04 | 21.61 | 50,616 | +0.61(+2.92%) |
Sep 06, 2012 | 19.48 | 21.94 | 19.39 | 20.99 | 231,026 | +1.60(+8.26%) |
Sep 05, 2012 | 19.90 | 19.99 | 19.09 | 19.39 | 121,851 | -0.60(-2.99%) |
Sep 04, 2012 | 21.49 | 21.58 | 19.69 | 19.99 | 201,802 | -1.50(-6.96%) |
Aug 31, 2012 | 22.12 | 22.12 | 20.56 | 21.49 | 131,595 | -0.42(-1.91%) |
Aug 30, 2012 | 21.73 | 22.33 | 21.25 | 21.91 | 53,856 | +0.00(+0.00%) |
Aug 29, 2012 | 22.03 | 22.54 | 20.89 | 21.91 | 101,624 | -1.44(-6.15%) |
Aug 27, 2012 | 24.12 | 24.18 | 23.25 | 23.34 | 110,439 | -0.72(-2.99%) |
Aug 24, 2012 | 24.57 | 25.26 | 23.88 | 24.06 | 132,781 | -0.63(-2.55%) |
Aug 23, 2012 | 24.63 | 25.08 | 24.24 | 24.69 | 36,401 | +0.12(+0.49%) |
Aug 22, 2012 | 24.33 | 25.35 | 24.24 | 24.57 | 29,799 | -0.03(-0.12%) |
Aug 21, 2012 | 24.63 | 26.13 | 24.36 | 24.60 | 89,245 | -0.06(-0.24%) |
Aug 20, 2012 | 24.33 | 24.72 | 24.30 | 24.66 | 28,916 | +0.27(+1.10%) |
Aug 17, 2012 | 24.18 | 24.60 | 24.00 | 24.39 | 48,604 | +0.12(+0.49%) |
Aug 16, 2012 | 24.30 | 24.39 | 23.94 | 24.27 | 41,219 | -0.06(-0.25%) |
Aug 15, 2012 | 23.94 | 24.45 | 23.79 | 24.33 | 46,567 | +0.39(+1.63%) |
Aug 14, 2012 | 24.45 | 24.45 | 23.85 | 23.94 | 53,603 | -0.27(-1.11%) |
Aug 13, 2012 | 24.63 | 24.63 | 24.09 | 24.21 | 25,070 | -0.09(-0.37%) |
Aug 10, 2012 | 24.69 | 24.78 | 24.09 | 24.30 | 30,256 | -0.21(-0.85%) |
Aug 09, 2012 | 24.06 | 24.90 | 23.94 | 24.51 | 70,285 | +0.54(+2.25%) |
Aug 08, 2012 | 24.24 | 24.53 | 23.88 | 23.97 | 84,770 | -0.42(-1.72%) |
Aug 07, 2012 | 24.24 | 25.02 | 23.94 | 24.39 | 146,908 | -0.96(-3.78%) |
Aug 06, 2012 | 25.95 | 25.95 | 24.48 | 25.35 | 70,267 | +0.45(+1.80%) |
Aug 03, 2012 | 25.14 | 26.40 | 24.84 | 24.90 | 59,404 | +0.24(+0.97%) |
Aug 02, 2012 | 24.72 | 25.50 | 24.39 | 24.66 | 62,948 | -0.27(-1.08%) |