Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.16 | 18.20 | 17.90 | 17.95 | 185,392 | -0.04(-0.22%) |
Oct 26, 2012 | 18.21 | 17.99 | 17.99 | 17.99 | 413,700 | -0.22(-1.21%) |
Oct 25, 2012 | 18.47 | 18.91 | 18.06 | 18.21 | 595,711 | -0.11(-0.60%) |
Oct 24, 2012 | 19.28 | 19.74 | 17.77 | 18.32 | 1,798,480 | -4.32(-19.08%) |
Oct 23, 2012 | 22.50 | 23.20 | 22.41 | 22.64 | 319,327 | -0.42(-1.82%) |
Oct 19, 2012 | 23.46 | 23.48 | 22.82 | 23.06 | 172,629 | -0.78(-3.27%) |
Oct 18, 2012 | 23.96 | 23.98 | 23.54 | 23.84 | 79,142 | -0.14(-0.59%) |
Oct 17, 2012 | 23.36 | 24.26 | 23.34 | 23.98 | 132,116 | +0.66(+2.83%) |
Oct 16, 2012 | 23.46 | 23.55 | 23.00 | 23.32 | 84,334 | +0.03(+0.13%) |
Oct 15, 2012 | 22.99 | 23.54 | 22.91 | 23.29 | 129,465 | +0.36(+1.57%) |
Oct 12, 2012 | 23.33 | 23.37 | 22.79 | 22.93 | 161,439 | -0.33(-1.42%) |
Oct 11, 2012 | 23.40 | 23.75 | 23.21 | 23.26 | 163,394 | +0.15(+0.65%) |
Oct 10, 2012 | 22.98 | 23.14 | 22.81 | 23.11 | 154,933 | +0.13(+0.57%) |
Oct 09, 2012 | 23.49 | 23.52 | 22.86 | 22.98 | 170,320 | -0.56(-2.38%) |
Oct 08, 2012 | 23.39 | 23.75 | 23.39 | 23.54 | 93,834 | +0.00(+0.00%) |
Oct 05, 2012 | 23.18 | 23.90 | 23.14 | 23.54 | 302,982 | +0.51(+2.21%) |
Oct 04, 2012 | 23.07 | 23.24 | 22.79 | 23.03 | 174,653 | +0.03(+0.13%) |
Oct 03, 2012 | 23.18 | 23.27 | 22.78 | 23.00 | 216,818 | -0.07(-0.30%) |
Oct 02, 2012 | 22.87 | 23.35 | 22.71 | 23.07 | 202,096 | +0.08(+0.35%) |
Oct 01, 2012 | 23.01 | 23.40 | 22.84 | 22.99 | 263,718 | +0.23(+1.01%) |
Sep 28, 2012 | 22.82 | 23.00 | 22.59 | 22.76 | 160,131 | -0.23(-1.00%) |
Sep 27, 2012 | 22.93 | 23.20 | 22.65 | 22.99 | 152,448 | +0.13(+0.57%) |
Sep 26, 2012 | 23.21 | 23.40 | 22.54 | 22.86 | 317,847 | -0.33(-1.42%) |
Sep 25, 2012 | 24.14 | 24.34 | 23.07 | 23.19 | 320,184 | -0.80(-3.33%) |
Sep 24, 2012 | 23.72 | 24.10 | 23.60 | 23.99 | 151,713 | +0.16(+0.67%) |
Sep 21, 2012 | 24.25 | 24.27 | 23.58 | 23.83 | 1,424,909 | -0.07(-0.29%) |
Sep 20, 2012 | 24.48 | 24.67 | 23.70 | 23.90 | 263,586 | -0.83(-3.36%) |
Sep 19, 2012 | 25.66 | 25.74 | 24.40 | 24.73 | 472,440 | -0.77(-3.02%) |
Sep 18, 2012 | 26.12 | 26.27 | 25.27 | 25.50 | 219,121 | -0.51(-1.96%) |
Sep 17, 2012 | 26.15 | 26.34 | 25.84 | 26.01 | 226,249 | -0.36(-1.37%) |
Sep 14, 2012 | 26.34 | 27.16 | 26.23 | 26.37 | 349,564 | +0.14(+0.53%) |
Sep 13, 2012 | 25.77 | 26.67 | 25.54 | 26.23 | 228,987 | +0.44(+1.71%) |
Sep 12, 2012 | 25.65 | 25.92 | 25.58 | 25.79 | 130,950 | +0.09(+0.35%) |
Sep 11, 2012 | 25.75 | 26.03 | 25.46 | 25.70 | 109,235 | -0.13(-0.50%) |
Sep 10, 2012 | 25.81 | 26.20 | 25.73 | 25.83 | 157,804 | -0.16(-0.62%) |
Sep 07, 2012 | 25.91 | 26.17 | 25.60 | 25.99 | 153,275 | +0.17(+0.66%) |
Sep 06, 2012 | 25.54 | 26.05 | 25.50 | 25.82 | 187,707 | +0.29(+1.14%) |
Sep 05, 2012 | 25.38 | 25.77 | 25.14 | 25.53 | 209,036 | +0.05(+0.20%) |
Sep 04, 2012 | 25.05 | 25.89 | 24.78 | 25.48 | 212,154 | +0.29(+1.15%) |
Aug 31, 2012 | 25.26 | 25.41 | 25.00 | 25.19 | 161,170 | +0.15(+0.60%) |
Aug 30, 2012 | 24.86 | 25.11 | 24.60 | 25.04 | 160,399 | -0.11(-0.44%) |
Aug 29, 2012 | 25.31 | 25.47 | 24.91 | 25.15 | 104,639 | -0.35(-1.37%) |
Aug 27, 2012 | 25.40 | 25.73 | 24.87 | 25.50 | 217,887 | +0.30(+1.19%) |
Aug 24, 2012 | 25.06 | 25.41 | 25.01 | 25.20 | 167,460 | +0.01(+0.04%) |
Aug 23, 2012 | 25.66 | 25.66 | 24.90 | 25.19 | 220,692 | -0.50(-1.95%) |
Aug 22, 2012 | 25.65 | 26.00 | 25.33 | 25.69 | 187,644 | -0.10(-0.39%) |
Aug 21, 2012 | 25.89 | 26.40 | 25.63 | 25.79 | 277,505 | +0.12(+0.47%) |
Aug 20, 2012 | 25.94 | 26.19 | 25.41 | 25.67 | 246,954 | -0.47(-1.80%) |
Aug 17, 2012 | 25.54 | 26.17 | 25.36 | 26.14 | 334,392 | +0.54(+2.11%) |
Aug 16, 2012 | 24.56 | 25.72 | 24.35 | 25.60 | 353,397 | +0.93(+3.77%) |
Aug 15, 2012 | 24.28 | 24.84 | 24.24 | 24.67 | 255,538 | +0.26(+1.07%) |
Aug 14, 2012 | 24.23 | 24.74 | 23.97 | 24.41 | 320,816 | +0.26(+1.08%) |
Aug 13, 2012 | 23.91 | 24.15 | 23.64 | 24.15 | 184,264 | +0.12(+0.50%) |
Aug 10, 2012 | 24.09 | 24.09 | 23.48 | 24.03 | 246,853 | -0.21(-0.87%) |
Aug 09, 2012 | 23.34 | 24.39 | 23.34 | 24.24 | 349,189 | +0.91(+3.90%) |
Aug 08, 2012 | 22.89 | 23.49 | 22.56 | 23.33 | 184,959 | +0.22(+0.95%) |
Aug 07, 2012 | 23.00 | 23.40 | 22.81 | 23.11 | 252,978 | +0.29(+1.27%) |
Aug 06, 2012 | 22.95 | 23.09 | 22.80 | 22.82 | 189,746 | +0.02(+0.09%) |
Aug 03, 2012 | 22.65 | 23.06 | 22.50 | 22.80 | 244,361 | +0.49(+2.20%) |
Aug 02, 2012 | 22.32 | 22.54 | 22.00 | 22.31 | 205,025 | -0.03(-0.13%) |