Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.26 | 25.72 | 24.93 | 24.95 | 37,731 | -0.20(-0.80%) |
Oct 26, 2012 | 25.15 | 25.15 | 25.15 | 0 | -0.33(-1.30%) | |
Oct 25, 2012 | 26.01 | 26.24 | 25.48 | 25.48 | 97,508 | -0.46(-1.77%) |
Oct 24, 2012 | 26.08 | 26.15 | 25.90 | 25.94 | 40,550 | +0.05(+0.19%) |
Oct 23, 2012 | 25.85 | 26.25 | 25.69 | 25.89 | 35,268 | -0.39(-1.48%) |
Oct 19, 2012 | 26.63 | 26.63 | 26.17 | 26.28 | 81,255 | -0.87(-3.20%) |
Oct 18, 2012 | 26.95 | 27.40 | 26.95 | 27.15 | 33,021 | -0.15(-0.55%) |
Oct 17, 2012 | 27.10 | 27.50 | 27.10 | 27.30 | 18,903 | +0.53(+1.98%) |
Oct 16, 2012 | 25.98 | 26.77 | 25.98 | 26.77 | 24,141 | +1.24(+4.86%) |
Oct 15, 2012 | 25.26 | 25.53 | 25.10 | 25.53 | 15,404 | +0.71(+2.86%) |
Oct 12, 2012 | 25.06 | 25.16 | 24.66 | 24.82 | 27,032 | -0.01(-0.04%) |
Oct 11, 2012 | 25.01 | 25.17 | 24.83 | 24.83 | 28,416 | +0.76(+3.16%) |
Oct 10, 2012 | 24.41 | 24.44 | 24.01 | 24.07 | 11,733 | -0.23(-0.95%) |
Oct 09, 2012 | 24.77 | 24.95 | 24.30 | 24.30 | 9,090 | -0.81(-3.23%) |
Oct 08, 2012 | 25.09 | 25.16 | 24.93 | 25.11 | 15,706 | -0.28(-1.10%) |
Oct 06, 2012 | 25.64 | 25.85 | 25.34 | 25.39 | 17,690 | +0.00(+0.00%) |
Oct 05, 2012 | 25.64 | 25.85 | 25.34 | 25.39 | 17,690 | +0.56(+2.26%) |
Oct 04, 2012 | 24.67 | 25.04 | 24.61 | 24.83 | 10,301 | +0.44(+1.80%) |
Oct 03, 2012 | 24.46 | 24.47 | 24.24 | 24.39 | 27,071 | +0.23(+0.95%) |
Oct 02, 2012 | 24.86 | 24.86 | 24.07 | 24.16 | 21,865 | -0.03(-0.12%) |
Oct 01, 2012 | 24.50 | 24.79 | 24.19 | 24.19 | 44,195 | +0.48(+2.02%) |
Sep 28, 2012 | 24.20 | 24.20 | 23.52 | 23.71 | 27,461 | -1.14(-4.59%) |
Sep 27, 2012 | 24.29 | 25.00 | 24.07 | 24.85 | 78,259 | +0.85(+3.54%) |
Sep 26, 2012 | 24.25 | 24.25 | 23.88 | 24.00 | 30,673 | -0.82(-3.30%) |
Sep 25, 2012 | 25.25 | 25.60 | 24.79 | 24.82 | 35,210 | -0.33(-1.31%) |
Sep 24, 2012 | 25.24 | 25.39 | 25.06 | 25.15 | 30,204 | -0.46(-1.80%) |
Sep 21, 2012 | 25.75 | 25.80 | 25.50 | 25.61 | 30,459 | +0.59(+2.36%) |
Sep 20, 2012 | 24.73 | 25.30 | 24.57 | 25.02 | 55,270 | -0.62(-2.42%) |
Sep 19, 2012 | 25.35 | 25.85 | 25.20 | 25.64 | 135,506 | +0.00(+0.00%) |
Sep 18, 2012 | 25.58 | 25.84 | 25.50 | 25.64 | 71,337 | -0.61(-2.32%) |
Sep 17, 2012 | 26.31 | 26.57 | 26.12 | 26.25 | 19,922 | +0.19(+0.73%) |
Sep 14, 2012 | 25.89 | 26.30 | 25.79 | 26.06 | 78,622 | +0.51(+2.00%) |
Sep 13, 2012 | 24.56 | 25.58 | 24.42 | 25.55 | 43,857 | +0.60(+2.40%) |
Sep 12, 2012 | 25.19 | 25.28 | 24.85 | 24.95 | 193,063 | -0.04(-0.16%) |
Sep 11, 2012 | 24.52 | 25.13 | 24.52 | 24.99 | 53,976 | +0.93(+3.87%) |
Sep 10, 2012 | 24.49 | 24.60 | 24.06 | 24.06 | 32,445 | -0.17(-0.70%) |
Sep 07, 2012 | 24.40 | 24.55 | 24.07 | 24.23 | 100,862 | +0.74(+3.15%) |
Sep 06, 2012 | 22.61 | 23.61 | 22.61 | 23.49 | 53,886 | +1.29(+5.81%) |
Sep 05, 2012 | 22.14 | 22.32 | 22.09 | 22.20 | 37,666 | +0.45(+2.07%) |
Sep 04, 2012 | 21.93 | 21.93 | 21.55 | 21.75 | 61,026 | +0.15(+0.69%) |
Aug 31, 2012 | 21.65 | 21.80 | 21.48 | 21.60 | 28,080 | +0.47(+2.22%) |
Aug 30, 2012 | 21.26 | 21.39 | 21.02 | 21.13 | 24,416 | -0.47(-2.18%) |
Aug 29, 2012 | 21.44 | 21.61 | 21.31 | 21.60 | 27,039 | -0.18(-0.83%) |
Aug 27, 2012 | 21.82 | 21.91 | 21.62 | 21.78 | 14,966 | +0.38(+1.78%) |
Aug 24, 2012 | 21.04 | 21.49 | 21.00 | 21.40 | 18,574 | -0.22(-1.02%) |
Aug 23, 2012 | 21.60 | 21.89 | 21.42 | 21.62 | 124,450 | -0.36(-1.64%) |
Aug 22, 2012 | 21.77 | 22.14 | 21.71 | 21.98 | 64,406 | +0.24(+1.10%) |
Aug 21, 2012 | 21.77 | 22.28 | 21.55 | 21.74 | 47,812 | +0.38(+1.78%) |
Aug 20, 2012 | 20.97 | 21.36 | 20.81 | 21.36 | 11,720 | -0.25(-1.16%) |
Aug 17, 2012 | 21.56 | 21.65 | 21.46 | 21.61 | 18,210 | +0.12(+0.56%) |
Aug 16, 2012 | 21.07 | 21.52 | 20.99 | 21.49 | 10,997 | +0.77(+3.72%) |
Aug 15, 2012 | 20.65 | 20.82 | 20.61 | 20.72 | 10,720 | +0.10(+0.48%) |
Aug 14, 2012 | 20.81 | 20.90 | 20.62 | 20.62 | 13,998 | -0.19(-0.91%) |
Aug 13, 2012 | 20.94 | 20.95 | 20.75 | 20.81 | 8,158 | -0.07(-0.34%) |
Aug 11, 2012 | 20.62 | 20.88 | 20.50 | 20.88 | 128,584 | +0.00(+0.00%) |
Aug 10, 2012 | 20.62 | 20.88 | 20.50 | 20.88 | 128,584 | +0.09(+0.43%) |
Aug 09, 2012 | 20.74 | 21.00 | 20.72 | 20.79 | 21,492 | +0.06(+0.29%) |
Aug 08, 2012 | 20.61 | 20.93 | 20.61 | 20.73 | 7,711 | +0.02(+0.10%) |
Aug 07, 2012 | 20.73 | 21.00 | 20.71 | 20.71 | 17,370 | +0.14(+0.68%) |
Aug 06, 2012 | 20.77 | 21.00 | 20.48 | 20.57 | 32,775 | +0.86(+4.36%) |
Aug 03, 2012 | 19.21 | 19.95 | 19.21 | 19.71 | 54,068 | +1.88(+10.54%) |
Aug 02, 2012 | 18.02 | 18.31 | 17.55 | 17.83 | 75,088 | -1.04(-5.51%) |