Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.46 | 21.46 | 20.61 | 20.96 | 281,130 | -0.34(-1.60%) |
Oct 26, 2012 | 21.58 | 21.30 | 21.30 | 21.30 | 92,247 | -0.34(-1.58%) |
Oct 25, 2012 | 21.35 | 21.64 | 21.35 | 21.64 | 187,926 | +0.37(+1.72%) |
Oct 24, 2012 | 21.65 | 21.65 | 21.18 | 21.27 | 261,449 | -0.35(-1.62%) |
Oct 23, 2012 | 21.39 | 21.65 | 21.26 | 21.62 | 265,105 | +0.08(+0.35%) |
Oct 19, 2012 | 21.48 | 21.57 | 21.35 | 21.55 | 211,391 | -0.07(-0.31%) |
Oct 18, 2012 | 21.50 | 21.65 | 21.32 | 21.61 | 267,867 | +0.06(+0.27%) |
Oct 17, 2012 | 21.06 | 21.56 | 21.06 | 21.55 | 228,505 | +0.45(+2.13%) |
Oct 16, 2012 | 20.76 | 21.11 | 20.53 | 21.11 | 97,826 | +0.45(+2.18%) |
Oct 15, 2012 | 20.66 | 20.83 | 20.46 | 20.66 | 150,716 | -0.06(-0.28%) |
Oct 12, 2012 | 20.83 | 20.98 | 20.67 | 20.71 | 117,485 | -0.13(-0.64%) |
Oct 11, 2012 | 20.90 | 20.90 | 20.60 | 20.85 | 121,424 | +0.09(+0.44%) |
Oct 10, 2012 | 20.79 | 20.91 | 20.61 | 20.76 | 103,818 | -0.02(-0.08%) |
Oct 09, 2012 | 20.98 | 21.03 | 20.68 | 20.77 | 108,335 | -0.13(-0.64%) |
Oct 08, 2012 | 20.87 | 21.01 | 20.81 | 20.91 | 88,400 | -0.08(-0.40%) |
Oct 05, 2012 | 21.00 | 21.26 | 20.96 | 20.99 | 111,902 | +0.01(+0.04%) |
Oct 04, 2012 | 20.74 | 20.98 | 20.61 | 20.98 | 183,117 | +0.28(+1.37%) |
Oct 03, 2012 | 21.21 | 21.25 | 20.64 | 20.70 | 203,109 | -0.53(-2.51%) |
Oct 02, 2012 | 21.43 | 21.55 | 21.16 | 21.23 | 86,423 | -0.17(-0.78%) |
Oct 01, 2012 | 21.34 | 21.49 | 21.21 | 21.40 | 135,385 | +0.08(+0.39%) |
Sep 28, 2012 | 21.16 | 21.47 | 20.97 | 21.31 | 181,496 | +0.04(+0.20%) |
Sep 27, 2012 | 21.04 | 21.38 | 20.94 | 21.27 | 116,132 | +0.30(+1.43%) |
Sep 26, 2012 | 21.18 | 21.30 | 20.93 | 20.97 | 163,356 | -0.21(-0.98%) |
Sep 25, 2012 | 21.58 | 21.65 | 21.17 | 21.18 | 184,758 | -0.34(-1.59%) |
Sep 24, 2012 | 21.38 | 21.60 | 21.30 | 21.52 | 154,526 | +0.08(+0.39%) |
Sep 21, 2012 | 21.65 | 21.65 | 21.44 | 21.44 | 326,779 | -0.15(-0.69%) |
Sep 20, 2012 | 21.13 | 21.65 | 21.12 | 21.59 | 322,340 | +0.44(+2.09%) |
Sep 19, 2012 | 20.73 | 21.38 | 20.57 | 21.15 | 627,558 | +1.14(+5.70%) |
Sep 18, 2012 | 20.13 | 20.18 | 19.93 | 20.01 | 226,610 | -0.06(-0.29%) |
Sep 17, 2012 | 20.21 | 20.23 | 19.88 | 20.06 | 147,093 | -0.32(-1.59%) |
Sep 14, 2012 | 20.41 | 20.58 | 20.35 | 20.39 | 185,844 | -0.01(-0.04%) |
Sep 13, 2012 | 20.30 | 20.44 | 20.27 | 20.40 | 236,140 | +0.07(+0.33%) |
Sep 12, 2012 | 20.42 | 20.47 | 20.17 | 20.33 | 100,477 | -0.02(-0.12%) |
Sep 11, 2012 | 20.41 | 20.51 | 20.27 | 20.36 | 121,286 | -0.08(-0.41%) |
Sep 10, 2012 | 20.37 | 20.54 | 20.36 | 20.44 | 98,151 | +0.03(+0.16%) |
Sep 07, 2012 | 20.51 | 20.70 | 20.31 | 20.41 | 101,346 | -0.12(-0.57%) |
Sep 06, 2012 | 20.17 | 20.66 | 20.15 | 20.52 | 196,346 | +0.38(+1.90%) |
Sep 05, 2012 | 20.86 | 20.87 | 20.13 | 20.14 | 281,543 | -0.66(-3.16%) |
Sep 04, 2012 | 20.67 | 20.90 | 20.50 | 20.80 | 206,348 | +0.23(+1.13%) |
Aug 31, 2012 | 20.46 | 20.64 | 20.35 | 20.56 | 195,427 | +0.20(+0.98%) |
Aug 30, 2012 | 20.38 | 20.38 | 20.16 | 20.36 | 119,623 | -0.04(-0.20%) |
Aug 29, 2012 | 20.47 | 20.54 | 20.28 | 20.41 | 120,969 | +0.04(+0.20%) |
Aug 27, 2012 | 20.16 | 20.57 | 20.16 | 20.36 | 474,226 | +0.32(+1.58%) |
Aug 24, 2012 | 19.89 | 20.21 | 19.65 | 20.05 | 736,644 | +0.09(+0.46%) |
Aug 23, 2012 | 20.24 | 20.26 | 19.93 | 19.96 | 152,053 | -0.29(-1.44%) |
Aug 22, 2012 | 20.38 | 20.45 | 20.17 | 20.25 | 90,123 | -0.17(-0.82%) |
Aug 21, 2012 | 20.79 | 20.97 | 20.36 | 20.41 | 234,565 | -0.33(-1.61%) |
Aug 20, 2012 | 20.69 | 20.89 | 20.59 | 20.75 | 157,150 | -0.07(-0.32%) |
Aug 17, 2012 | 20.71 | 20.84 | 20.61 | 20.81 | 107,573 | +0.05(+0.24%) |
Aug 16, 2012 | 20.59 | 20.81 | 20.42 | 20.76 | 133,968 | +0.15(+0.73%) |
Aug 15, 2012 | 20.37 | 20.71 | 20.37 | 20.61 | 126,401 | +0.18(+0.90%) |
Aug 14, 2012 | 20.71 | 20.80 | 20.37 | 20.43 | 160,061 | -0.16(-0.77%) |
Aug 13, 2012 | 20.66 | 20.73 | 20.44 | 20.59 | 128,975 | -0.02(-0.08%) |
Aug 10, 2012 | 20.66 | 20.73 | 20.45 | 20.61 | 115,660 | -0.21(-1.00%) |
Aug 09, 2012 | 20.88 | 20.88 | 20.66 | 20.81 | 131,709 | -0.13(-0.63%) |
Aug 08, 2012 | 20.75 | 21.00 | 20.70 | 20.95 | 206,320 | +0.10(+0.48%) |
Aug 07, 2012 | 20.92 | 21.06 | 20.82 | 20.85 | 163,860 | -0.03(-0.16%) |
Aug 06, 2012 | 20.73 | 20.90 | 20.69 | 20.88 | 195,302 | +0.19(+0.92%) |
Aug 03, 2012 | 20.26 | 20.71 | 20.26 | 20.69 | 303,856 | +0.60(+2.97%) |
Aug 02, 2012 | 20.18 | 20.27 | 19.75 | 20.09 | 315,104 | -0.05(-0.25%) |