Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.27 | 20.65 | 20.25 | 20.45 | 422,131 | +0.16(+0.77%) |
Oct 26, 2012 | 19.98 | 20.29 | 20.29 | 20.29 | 480,735 | +0.38(+1.91%) |
Oct 25, 2012 | 20.26 | 20.71 | 19.44 | 19.91 | 1,300,386 | -0.68(-3.32%) |
Oct 24, 2012 | 20.49 | 20.73 | 20.44 | 20.59 | 370,109 | +0.25(+1.23%) |
Oct 23, 2012 | 20.11 | 20.36 | 20.03 | 20.34 | 468,756 | +0.04(+0.22%) |
Oct 19, 2012 | 20.57 | 20.61 | 20.13 | 20.30 | 428,251 | -0.44(-2.13%) |
Oct 18, 2012 | 20.91 | 21.00 | 20.49 | 20.74 | 340,537 | -0.19(-0.91%) |
Oct 17, 2012 | 20.69 | 20.94 | 20.55 | 20.93 | 278,188 | +0.23(+1.09%) |
Oct 16, 2012 | 20.01 | 20.76 | 19.93 | 20.71 | 644,442 | +0.85(+4.27%) |
Oct 15, 2012 | 19.81 | 19.95 | 19.67 | 19.86 | 433,113 | +0.05(+0.26%) |
Oct 12, 2012 | 19.93 | 20.07 | 19.74 | 19.80 | 233,612 | -0.20(-1.00%) |
Oct 11, 2012 | 20.22 | 20.26 | 19.92 | 20.00 | 253,469 | -0.03(-0.17%) |
Oct 10, 2012 | 19.96 | 20.19 | 19.92 | 20.04 | 231,906 | +0.06(+0.30%) |
Oct 09, 2012 | 20.21 | 20.56 | 19.92 | 19.98 | 522,501 | -0.25(-1.24%) |
Oct 08, 2012 | 20.39 | 20.68 | 20.21 | 20.23 | 192,813 | -0.32(-1.56%) |
Oct 05, 2012 | 20.47 | 20.87 | 20.41 | 20.55 | 230,048 | +0.21(+1.02%) |
Oct 04, 2012 | 20.69 | 20.81 | 20.22 | 20.34 | 248,919 | -0.23(-1.09%) |
Oct 03, 2012 | 20.48 | 20.68 | 20.10 | 20.57 | 509,063 | +0.09(+0.42%) |
Oct 02, 2012 | 20.90 | 21.42 | 20.39 | 20.48 | 715,388 | -1.28(-5.89%) |
Oct 01, 2012 | 22.07 | 22.13 | 21.68 | 21.76 | 189,981 | -0.31(-1.41%) |
Sep 28, 2012 | 22.07 | 22.50 | 21.68 | 22.07 | 436,226 | -0.15(-0.66%) |
Sep 27, 2012 | 21.84 | 22.34 | 21.84 | 22.22 | 198,916 | +0.43(+1.99%) |
Sep 26, 2012 | 21.91 | 21.95 | 21.58 | 21.79 | 300,790 | -0.11(-0.51%) |
Sep 25, 2012 | 22.17 | 22.28 | 21.72 | 21.90 | 433,967 | -0.15(-0.67%) |
Sep 24, 2012 | 22.25 | 22.28 | 21.83 | 22.05 | 229,758 | -0.36(-1.58%) |
Sep 21, 2012 | 22.72 | 22.72 | 22.22 | 22.40 | 492,795 | +0.05(+0.23%) |
Sep 20, 2012 | 22.63 | 22.69 | 22.28 | 22.35 | 195,855 | -0.35(-1.53%) |
Sep 19, 2012 | 23.47 | 23.57 | 22.46 | 22.70 | 452,328 | -0.94(-3.96%) |
Sep 18, 2012 | 23.90 | 23.93 | 23.53 | 23.63 | 281,573 | -0.23(-0.98%) |
Sep 17, 2012 | 24.09 | 24.12 | 23.79 | 23.87 | 192,366 | -0.42(-1.71%) |
Sep 14, 2012 | 24.15 | 24.52 | 23.99 | 24.28 | 264,234 | +0.16(+0.65%) |
Sep 13, 2012 | 24.02 | 24.45 | 23.67 | 24.13 | 228,251 | +0.10(+0.40%) |
Sep 12, 2012 | 23.94 | 24.20 | 23.85 | 24.03 | 136,326 | +0.08(+0.33%) |
Sep 11, 2012 | 23.84 | 24.10 | 23.76 | 23.95 | 163,527 | +0.14(+0.60%) |
Sep 10, 2012 | 23.97 | 24.18 | 23.75 | 23.81 | 178,802 | -0.23(-0.95%) |
Sep 07, 2012 | 24.13 | 24.17 | 23.74 | 24.04 | 216,938 | -0.15(-0.61%) |
Sep 06, 2012 | 23.51 | 24.40 | 23.42 | 24.19 | 330,182 | +0.86(+3.67%) |
Sep 05, 2012 | 23.64 | 23.69 | 22.87 | 23.33 | 265,817 | -0.23(-0.96%) |
Sep 04, 2012 | 23.17 | 23.63 | 22.86 | 23.55 | 264,109 | +0.08(+0.33%) |
Aug 31, 2012 | 23.29 | 23.60 | 23.23 | 23.48 | 170,091 | +0.29(+1.23%) |
Aug 30, 2012 | 23.37 | 23.42 | 23.19 | 23.19 | 135,693 | -0.34(-1.44%) |
Aug 29, 2012 | 23.56 | 23.77 | 23.47 | 23.53 | 167,410 | +0.21(+0.89%) |
Aug 27, 2012 | 23.25 | 23.48 | 22.68 | 23.32 | 239,833 | +0.27(+1.16%) |
Aug 24, 2012 | 22.80 | 23.10 | 22.67 | 23.05 | 293,198 | +0.06(+0.26%) |
Aug 23, 2012 | 23.10 | 23.26 | 22.81 | 22.99 | 208,414 | -0.20(-0.85%) |
Aug 22, 2012 | 23.18 | 23.32 | 22.97 | 23.19 | 277,790 | -0.11(-0.48%) |
Aug 21, 2012 | 23.55 | 23.73 | 23.20 | 23.30 | 247,895 | -0.15(-0.62%) |
Aug 20, 2012 | 23.63 | 23.74 | 23.31 | 23.45 | 291,872 | -0.34(-1.45%) |
Aug 17, 2012 | 23.64 | 23.85 | 23.61 | 23.79 | 250,778 | +0.06(+0.25%) |
Aug 16, 2012 | 23.06 | 24.03 | 22.59 | 23.73 | 377,014 | +0.71(+3.10%) |
Aug 15, 2012 | 22.49 | 23.05 | 22.49 | 23.02 | 240,168 | +0.44(+1.94%) |
Aug 14, 2012 | 23.27 | 23.44 | 22.48 | 22.58 | 308,595 | -0.61(-2.64%) |
Aug 13, 2012 | 23.17 | 23.39 | 22.67 | 23.19 | 197,156 | -0.05(-0.22%) |
Aug 10, 2012 | 23.20 | 23.48 | 22.91 | 23.24 | 169,597 | +0.06(+0.26%) |
Aug 09, 2012 | 23.56 | 23.68 | 23.14 | 23.18 | 258,106 | -0.36(-1.54%) |
Aug 08, 2012 | 23.34 | 23.73 | 23.31 | 23.54 | 325,450 | +0.06(+0.26%) |
Aug 07, 2012 | 23.14 | 23.59 | 22.85 | 23.48 | 204,897 | +0.57(+2.48%) |
Aug 06, 2012 | 22.69 | 23.10 | 22.53 | 22.92 | 202,642 | +0.23(+1.02%) |
Aug 03, 2012 | 22.39 | 22.80 | 22.12 | 22.68 | 229,434 | +0.59(+2.65%) |
Aug 02, 2012 | 22.06 | 22.52 | 21.73 | 22.10 | 181,367 | -0.12(-0.54%) |