Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.84 | 19.89 | 19.15 | 19.85 | 36,595 | +0.29(+1.48%) |
Oct 26, 2012 | 19.56 | 19.56 | 19.56 | 0 | -0.33(-1.66%) | |
Oct 25, 2012 | 19.95 | 20.02 | 19.89 | 19.89 | 8,999 | +0.03(+0.15%) |
Oct 24, 2012 | 20.13 | 20.20 | 19.85 | 19.86 | 22,159 | +0.06(+0.30%) |
Oct 23, 2012 | 19.90 | 20.15 | 19.70 | 19.80 | 27,023 | -0.35(-1.74%) |
Oct 19, 2012 | 20.53 | 20.53 | 20.15 | 20.15 | 223,999 | -0.27(-1.32%) |
Oct 18, 2012 | 20.34 | 20.42 | 20.34 | 20.42 | 753,637 | +0.32(+1.59%) |
Oct 17, 2012 | 20.01 | 20.16 | 20.01 | 20.10 | 6,366 | +0.06(+0.30%) |
Oct 16, 2012 | 20.19 | 20.19 | 19.99 | 20.04 | 13,748 | +0.37(+1.88%) |
Oct 15, 2012 | 19.67 | 19.80 | 19.67 | 19.67 | 1,673 | +0.37(+1.92%) |
Oct 12, 2012 | 19.45 | 19.45 | 19.30 | 19.30 | 2,194 | -0.29(-1.48%) |
Oct 11, 2012 | 19.58 | 19.59 | 19.37 | 19.59 | 5,743 | +0.29(+1.50%) |
Oct 10, 2012 | 19.41 | 19.45 | 19.30 | 19.30 | 8,515 | -0.12(-0.62%) |
Oct 09, 2012 | 19.43 | 19.47 | 19.31 | 19.42 | 4,794 | -0.17(-0.87%) |
Oct 08, 2012 | 19.55 | 19.60 | 19.48 | 19.59 | 2,926 | -0.06(-0.31%) |
Oct 06, 2012 | 19.62 | 19.70 | 19.56 | 19.65 | 4,130 | +0.00(+0.00%) |
Oct 05, 2012 | 19.62 | 19.70 | 19.56 | 19.65 | 4,130 | +0.08(+0.41%) |
Oct 04, 2012 | 19.44 | 19.71 | 19.44 | 19.57 | 2,734 | +0.03(+0.15%) |
Oct 03, 2012 | 19.47 | 19.60 | 19.46 | 19.54 | 3,059 | -0.21(-1.06%) |
Oct 02, 2012 | 20.07 | 20.07 | 19.72 | 19.75 | 9,908 | -0.36(-1.79%) |
Oct 01, 2012 | 20.01 | 20.12 | 20.00 | 20.11 | 5,210 | +0.03(+0.15%) |
Sep 28, 2012 | 20.27 | 20.27 | 20.02 | 20.08 | 25,635 | -0.34(-1.67%) |
Sep 27, 2012 | 20.39 | 20.53 | 20.29 | 20.42 | 19,858 | +0.04(+0.20%) |
Sep 26, 2012 | 20.21 | 20.38 | 20.21 | 20.38 | 4,530 | -0.31(-1.50%) |
Sep 25, 2012 | 21.24 | 21.24 | 20.65 | 20.69 | 8,602 | -0.68(-3.18%) |
Sep 24, 2012 | 21.25 | 21.45 | 21.18 | 21.37 | 4,759 | +0.14(+0.66%) |
Sep 21, 2012 | 21.31 | 21.58 | 21.19 | 21.23 | 12,842 | +0.19(+0.90%) |
Sep 20, 2012 | 21.07 | 21.19 | 21.00 | 21.04 | 6,936 | -0.01(-0.05%) |
Sep 19, 2012 | 21.20 | 21.20 | 21.05 | 21.05 | 16,884 | -0.22(-1.03%) |
Sep 18, 2012 | 21.09 | 21.36 | 21.04 | 21.27 | 3,593 | -0.02(-0.09%) |
Sep 17, 2012 | 21.03 | 21.35 | 21.03 | 21.29 | 21,687 | +0.12(+0.57%) |
Sep 14, 2012 | 21.38 | 21.38 | 21.17 | 21.17 | 3,459 | +0.32(+1.53%) |
Sep 13, 2012 | 20.55 | 21.04 | 20.55 | 20.85 | 5,985 | +0.53(+2.61%) |
Sep 12, 2012 | 20.60 | 20.60 | 20.29 | 20.32 | 60,830 | -0.17(-0.83%) |
Sep 11, 2012 | 20.46 | 20.55 | 20.45 | 20.49 | 4,783 | +0.27(+1.34%) |
Sep 10, 2012 | 20.27 | 20.56 | 20.16 | 20.22 | 8,823 | +0.21(+1.05%) |
Sep 07, 2012 | 19.97 | 20.10 | 19.95 | 20.01 | 7,168 | +0.17(+0.86%) |
Sep 06, 2012 | 19.50 | 19.84 | 19.42 | 19.84 | 4,603 | +0.22(+1.12%) |
Sep 05, 2012 | 19.72 | 19.72 | 19.58 | 19.62 | 3,282 | -0.42(-2.08%) |
Sep 04, 2012 | 20.09 | 20.27 | 19.98 | 20.04 | 1,307 | -0.23(-1.15%) |
Aug 31, 2012 | 20.31 | 20.32 | 20.17 | 20.27 | 4,414 | +0.06(+0.30%) |
Aug 30, 2012 | 20.42 | 20.42 | 20.21 | 20.21 | 19,993 | -0.40(-1.94%) |
Aug 29, 2012 | 20.65 | 20.74 | 20.61 | 20.61 | 5,545 | -0.34(-1.62%) |
Aug 27, 2012 | 20.81 | 21.09 | 20.79 | 20.95 | 3,832 | +0.13(+0.62%) |
Aug 24, 2012 | 21.07 | 21.07 | 20.58 | 20.82 | 9,834 | +0.12(+0.58%) |
Aug 23, 2012 | 20.90 | 20.90 | 20.70 | 20.70 | 14,612 | -0.24(-1.15%) |
Aug 22, 2012 | 21.00 | 21.00 | 20.80 | 20.94 | 7,175 | -0.36(-1.69%) |
Aug 21, 2012 | 21.27 | 21.42 | 21.23 | 21.30 | 9,048 | +0.15(+0.71%) |
Aug 20, 2012 | 21.34 | 21.34 | 21.15 | 21.15 | 679 | -0.18(-0.84%) |
Aug 17, 2012 | 21.40 | 21.42 | 21.33 | 21.33 | 2,565 | +0.02(+0.09%) |
Aug 16, 2012 | 21.18 | 21.33 | 21.12 | 21.31 | 3,348 | +0.21(+1.00%) |
Aug 15, 2012 | 21.15 | 21.25 | 21.09 | 21.10 | 3,676 | -0.34(-1.59%) |
Aug 14, 2012 | 21.34 | 21.49 | 21.31 | 21.44 | 1,177 | +0.14(+0.66%) |
Aug 13, 2012 | 21.37 | 21.44 | 21.15 | 21.30 | 4,028 | +0.05(+0.24%) |
Aug 11, 2012 | 21.14 | 21.25 | 21.11 | 21.25 | 4,646 | +0.00(+0.00%) |
Aug 10, 2012 | 21.14 | 21.25 | 21.11 | 21.25 | 4,646 | -0.14(-0.65%) |
Aug 09, 2012 | 21.18 | 21.47 | 21.18 | 21.39 | 7,845 | +0.27(+1.28%) |
Aug 08, 2012 | 21.12 | 21.27 | 21.10 | 21.12 | 10,261 | -0.09(-0.42%) |
Aug 07, 2012 | 21.21 | 21.45 | 21.21 | 21.21 | 6,495 | +0.10(+0.47%) |
Aug 06, 2012 | 21.01 | 21.30 | 20.93 | 21.11 | 7,909 | +0.16(+0.76%) |
Aug 03, 2012 | 20.89 | 20.96 | 20.86 | 20.95 | 23,993 | +0.54(+2.65%) |
Aug 02, 2012 | 20.49 | 20.52 | 20.27 | 20.41 | 4,966 | +0.00(+0.00%) |