Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.98 | 29.73 | 28.84 | 29.51 | 149,520 | +0.46(+1.58%) |
Oct 26, 2012 | 28.95 | 29.05 | 29.05 | 29.05 | 63,029 | +0.08(+0.28%) |
Oct 25, 2012 | 29.13 | 29.13 | 28.71 | 28.97 | 61,073 | -0.02(-0.06%) |
Oct 24, 2012 | 29.20 | 29.20 | 28.75 | 28.98 | 130,348 | -0.11(-0.40%) |
Oct 23, 2012 | 28.23 | 29.11 | 27.97 | 29.10 | 121,342 | +0.29(+1.01%) |
Oct 19, 2012 | 27.19 | 30.18 | 27.19 | 28.81 | 783,449 | +1.71(+6.31%) |
Oct 18, 2012 | 27.28 | 27.31 | 26.90 | 27.10 | 128,415 | -0.13(-0.49%) |
Oct 17, 2012 | 27.17 | 27.27 | 27.00 | 27.23 | 142,675 | +0.03(+0.10%) |
Oct 16, 2012 | 27.24 | 27.28 | 26.99 | 27.21 | 75,366 | +0.09(+0.33%) |
Oct 15, 2012 | 26.62 | 27.16 | 26.58 | 27.12 | 119,458 | +0.50(+1.86%) |
Oct 12, 2012 | 26.78 | 27.28 | 26.58 | 26.62 | 109,622 | -0.16(-0.60%) |
Oct 11, 2012 | 26.92 | 27.23 | 26.71 | 26.78 | 108,560 | +0.03(+0.10%) |
Oct 10, 2012 | 26.42 | 26.90 | 26.42 | 26.75 | 172,700 | +0.41(+1.55%) |
Oct 09, 2012 | 26.74 | 26.90 | 26.28 | 26.35 | 177,069 | -0.42(-1.55%) |
Oct 08, 2012 | 26.60 | 27.00 | 26.41 | 26.76 | 132,970 | -0.04(-0.13%) |
Oct 05, 2012 | 26.75 | 27.13 | 26.66 | 26.80 | 185,523 | +0.10(+0.36%) |
Oct 04, 2012 | 26.75 | 26.86 | 26.43 | 26.70 | 178,967 | +0.03(+0.10%) |
Oct 03, 2012 | 26.43 | 26.84 | 26.38 | 26.67 | 193,541 | +0.26(+0.97%) |
Oct 02, 2012 | 26.98 | 27.22 | 26.25 | 26.42 | 256,746 | -0.55(-2.04%) |
Oct 01, 2012 | 26.94 | 27.44 | 26.61 | 26.97 | 204,084 | +0.04(+0.16%) |
Sep 28, 2012 | 27.32 | 27.42 | 26.87 | 26.92 | 336,511 | -0.58(-2.09%) |
Sep 27, 2012 | 27.19 | 27.53 | 26.97 | 27.50 | 164,689 | +0.30(+1.11%) |
Sep 26, 2012 | 27.21 | 27.44 | 26.81 | 27.20 | 319,860 | -0.11(-0.39%) |
Sep 25, 2012 | 27.89 | 29.02 | 27.07 | 27.30 | 914,737 | -3.51(-11.40%) |
Sep 24, 2012 | 30.01 | 30.88 | 29.73 | 30.82 | 124,760 | +0.62(+2.05%) |
Sep 21, 2012 | 31.04 | 31.06 | 30.10 | 30.20 | 291,190 | -0.41(-1.33%) |
Sep 20, 2012 | 30.93 | 31.18 | 30.52 | 30.60 | 155,421 | -0.68(-2.18%) |
Sep 19, 2012 | 31.20 | 31.49 | 30.99 | 31.29 | 101,324 | +0.18(+0.57%) |
Sep 18, 2012 | 31.25 | 31.25 | 30.60 | 31.11 | 136,190 | -0.03(-0.09%) |
Sep 17, 2012 | 31.27 | 31.41 | 30.86 | 31.14 | 149,161 | -0.16(-0.51%) |
Sep 14, 2012 | 31.64 | 31.68 | 31.16 | 31.30 | 164,623 | -0.32(-1.01%) |
Sep 13, 2012 | 32.37 | 32.45 | 31.45 | 31.61 | 247,236 | -0.77(-2.38%) |
Sep 12, 2012 | 31.85 | 32.40 | 31.57 | 32.38 | 125,374 | +0.55(+1.72%) |
Sep 11, 2012 | 31.20 | 31.84 | 31.06 | 31.84 | 110,254 | +0.81(+2.63%) |
Sep 10, 2012 | 30.64 | 31.24 | 30.64 | 31.02 | 73,871 | +0.35(+1.13%) |
Sep 07, 2012 | 31.02 | 31.02 | 30.56 | 30.68 | 87,165 | -0.13(-0.43%) |
Sep 06, 2012 | 30.51 | 31.25 | 30.51 | 30.81 | 160,031 | +0.35(+1.16%) |
Sep 05, 2012 | 30.53 | 30.86 | 30.04 | 30.45 | 149,296 | -0.25(-0.81%) |
Sep 04, 2012 | 29.86 | 30.87 | 29.72 | 30.70 | 150,547 | +0.94(+3.15%) |
Aug 31, 2012 | 29.46 | 29.88 | 29.22 | 29.76 | 113,045 | +0.54(+1.85%) |
Aug 30, 2012 | 29.81 | 29.81 | 29.20 | 29.22 | 91,037 | -0.69(-2.31%) |
Aug 29, 2012 | 29.83 | 30.04 | 29.75 | 29.91 | 83,338 | +0.60(+2.05%) |
Aug 27, 2012 | 29.34 | 29.46 | 28.98 | 29.31 | 86,895 | +0.03(+0.09%) |
Aug 24, 2012 | 29.16 | 29.66 | 28.98 | 29.29 | 49,443 | -0.03(-0.09%) |
Aug 23, 2012 | 29.46 | 29.54 | 29.01 | 29.31 | 78,585 | -0.15(-0.50%) |
Aug 22, 2012 | 29.75 | 29.89 | 29.44 | 29.46 | 55,801 | -0.34(-1.14%) |
Aug 21, 2012 | 30.48 | 30.51 | 29.68 | 29.80 | 158,325 | -0.62(-2.04%) |
Aug 20, 2012 | 30.60 | 30.63 | 29.98 | 30.42 | 56,009 | -0.21(-0.69%) |
Aug 17, 2012 | 30.00 | 30.67 | 29.77 | 30.63 | 142,269 | +0.63(+2.09%) |
Aug 16, 2012 | 29.38 | 30.01 | 29.11 | 30.00 | 128,325 | +0.61(+2.07%) |
Aug 15, 2012 | 29.19 | 29.69 | 29.13 | 29.39 | 149,786 | +0.03(+0.09%) |
Aug 14, 2012 | 29.54 | 29.78 | 29.24 | 29.37 | 130,613 | -0.08(-0.27%) |
Aug 13, 2012 | 29.47 | 29.47 | 29.06 | 29.45 | 42,249 | -0.11(-0.36%) |
Aug 10, 2012 | 29.65 | 29.79 | 29.46 | 29.55 | 39,066 | -0.09(-0.30%) |
Aug 09, 2012 | 29.92 | 30.01 | 29.62 | 29.64 | 82,555 | -0.21(-0.71%) |
Aug 08, 2012 | 29.54 | 29.93 | 29.54 | 29.85 | 49,702 | +0.06(+0.21%) |
Aug 07, 2012 | 29.80 | 30.14 | 29.74 | 29.79 | 102,005 | +0.04(+0.12%) |
Aug 06, 2012 | 29.92 | 30.05 | 29.70 | 29.76 | 127,676 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.23 | 29.64 | 29.89 | 106,656 | +0.37(+1.26%) |
Aug 02, 2012 | 28.12 | 29.62 | 27.60 | 29.52 | 536,185 | +1.25(+4.43%) |