Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.04 | 23.24 | 22.87 | 23.08 | 69,632 | +0.08(+0.35%) |
Oct 26, 2012 | 23.40 | 23.00 | 23.00 | 23.00 | 81,634 | -0.33(-1.41%) |
Oct 25, 2012 | 23.06 | 23.34 | 23.06 | 23.33 | 51,253 | +0.38(+1.64%) |
Oct 24, 2012 | 23.20 | 23.37 | 22.92 | 22.96 | 81,202 | -0.17(-0.73%) |
Oct 23, 2012 | 23.19 | 23.36 | 23.03 | 23.12 | 106,832 | -0.21(-0.89%) |
Oct 19, 2012 | 24.09 | 24.12 | 23.21 | 23.33 | 141,386 | -0.84(-3.46%) |
Oct 18, 2012 | 24.11 | 24.31 | 24.00 | 24.17 | 137,441 | +0.05(+0.20%) |
Oct 17, 2012 | 23.77 | 24.22 | 23.77 | 24.12 | 59,495 | +0.36(+1.52%) |
Oct 16, 2012 | 23.71 | 23.89 | 23.59 | 23.76 | 56,018 | +0.10(+0.41%) |
Oct 15, 2012 | 23.36 | 23.69 | 23.28 | 23.66 | 52,426 | +0.29(+1.24%) |
Oct 12, 2012 | 23.40 | 23.51 | 23.18 | 23.37 | 66,098 | -0.05(-0.21%) |
Oct 11, 2012 | 23.63 | 23.63 | 23.41 | 23.42 | 80,400 | -0.01(-0.03%) |
Oct 10, 2012 | 23.45 | 23.61 | 23.38 | 23.43 | 105,432 | +0.04(+0.17%) |
Oct 09, 2012 | 23.63 | 23.92 | 23.36 | 23.39 | 68,834 | -0.30(-1.25%) |
Oct 08, 2012 | 23.59 | 23.82 | 23.57 | 23.69 | 63,308 | +0.04(+0.17%) |
Oct 05, 2012 | 23.77 | 23.89 | 23.61 | 23.65 | 96,749 | -0.05(-0.20%) |
Oct 04, 2012 | 23.83 | 23.83 | 23.55 | 23.69 | 106,472 | -0.02(-0.07%) |
Oct 03, 2012 | 23.93 | 23.97 | 23.61 | 23.71 | 81,887 | -0.03(-0.13%) |
Oct 02, 2012 | 23.77 | 23.93 | 23.56 | 23.74 | 87,272 | +0.09(+0.37%) |
Oct 01, 2012 | 24.03 | 24.09 | 23.32 | 23.65 | 193,804 | -0.27(-1.14%) |
Sep 28, 2012 | 24.30 | 24.30 | 23.90 | 23.93 | 144,840 | -0.51(-2.07%) |
Sep 27, 2012 | 24.39 | 24.68 | 24.09 | 24.43 | 93,481 | +0.12(+0.50%) |
Sep 26, 2012 | 24.27 | 24.44 | 24.23 | 24.31 | 91,293 | +0.08(+0.34%) |
Sep 25, 2012 | 24.63 | 24.65 | 24.18 | 24.23 | 144,977 | -0.26(-1.05%) |
Sep 24, 2012 | 24.63 | 24.73 | 24.42 | 24.49 | 195,250 | -0.22(-0.91%) |
Sep 21, 2012 | 24.67 | 24.79 | 24.57 | 24.71 | 508,812 | -0.02(-0.10%) |
Sep 20, 2012 | 24.79 | 24.87 | 24.54 | 24.74 | 78,108 | -0.19(-0.77%) |
Sep 19, 2012 | 25.11 | 25.25 | 24.91 | 24.93 | 73,231 | -0.20(-0.80%) |
Sep 18, 2012 | 24.94 | 25.21 | 24.94 | 25.13 | 105,217 | +0.16(+0.64%) |
Sep 17, 2012 | 24.92 | 25.08 | 24.66 | 24.97 | 101,405 | -0.06(-0.26%) |
Sep 14, 2012 | 24.95 | 25.16 | 24.85 | 25.03 | 198,945 | +0.25(+1.00%) |
Sep 13, 2012 | 24.46 | 25.03 | 24.29 | 24.78 | 143,496 | +0.32(+1.31%) |
Sep 12, 2012 | 24.38 | 24.47 | 24.22 | 24.46 | 80,860 | +0.16(+0.66%) |
Sep 11, 2012 | 24.18 | 24.33 | 24.13 | 24.30 | 111,058 | +0.15(+0.63%) |
Sep 10, 2012 | 24.06 | 24.36 | 24.06 | 24.15 | 151,648 | +0.06(+0.23%) |
Sep 07, 2012 | 24.30 | 24.30 | 23.97 | 24.09 | 210,746 | -0.06(-0.23%) |
Sep 06, 2012 | 23.90 | 24.22 | 23.77 | 24.15 | 256,060 | +0.40(+1.69%) |
Sep 05, 2012 | 24.13 | 24.39 | 23.42 | 23.75 | 329,369 | -0.43(-1.76%) |
Sep 04, 2012 | 23.93 | 24.41 | 23.68 | 24.18 | 205,271 | +0.16(+0.67%) |
Aug 31, 2012 | 24.03 | 24.14 | 23.74 | 24.01 | 88,710 | +0.10(+0.44%) |
Aug 30, 2012 | 23.78 | 24.03 | 23.73 | 23.91 | 78,762 | +0.00(+0.00%) |
Aug 29, 2012 | 23.89 | 24.07 | 23.70 | 23.91 | 118,663 | +0.20(+0.85%) |
Aug 27, 2012 | 24.08 | 24.23 | 23.70 | 23.71 | 127,684 | -0.31(-1.30%) |
Aug 24, 2012 | 24.05 | 24.22 | 23.92 | 24.02 | 58,482 | -0.12(-0.50%) |
Aug 23, 2012 | 24.61 | 24.72 | 24.03 | 24.14 | 127,218 | -0.51(-2.08%) |
Aug 22, 2012 | 24.74 | 24.82 | 24.42 | 24.66 | 86,224 | -0.15(-0.61%) |
Aug 21, 2012 | 24.70 | 25.33 | 24.49 | 24.81 | 80,375 | +0.19(+0.78%) |
Aug 20, 2012 | 24.56 | 24.68 | 24.31 | 24.62 | 52,783 | +0.03(+0.13%) |
Aug 17, 2012 | 24.18 | 24.62 | 24.05 | 24.58 | 57,361 | +0.35(+1.46%) |
Aug 16, 2012 | 23.88 | 24.31 | 23.24 | 24.23 | 76,761 | +0.32(+1.34%) |
Aug 15, 2012 | 23.58 | 23.92 | 23.58 | 23.91 | 50,255 | +0.19(+0.81%) |
Aug 14, 2012 | 23.97 | 24.05 | 23.63 | 23.72 | 57,158 | -0.14(-0.61%) |
Aug 13, 2012 | 23.97 | 24.06 | 23.41 | 23.86 | 42,226 | -0.10(-0.44%) |
Aug 10, 2012 | 24.04 | 24.09 | 23.88 | 23.97 | 43,505 | -0.15(-0.63%) |
Aug 09, 2012 | 23.76 | 24.30 | 23.67 | 24.12 | 110,121 | +0.30(+1.28%) |
Aug 08, 2012 | 23.56 | 23.92 | 23.45 | 23.81 | 57,424 | +0.13(+0.54%) |
Aug 07, 2012 | 23.54 | 23.89 | 23.43 | 23.69 | 125,689 | +0.29(+1.23%) |
Aug 06, 2012 | 23.43 | 23.77 | 23.32 | 23.40 | 77,304 | +0.00(+0.00%) |
Aug 03, 2012 | 23.08 | 23.63 | 22.77 | 23.40 | 94,794 | +0.65(+2.86%) |
Aug 02, 2012 | 22.64 | 22.82 | 22.39 | 22.75 | 159,338 | -0.01(-0.04%) |