Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.19 | 24.50 | 23.00 | 24.10 | 628,220 | +0.93(+4.01%) |
Oct 26, 2012 | 24.08 | 23.17 | 23.17 | 23.17 | 711,100 | -0.86(-3.58%) |
Oct 25, 2012 | 25.94 | 26.16 | 23.70 | 24.03 | 862,119 | -1.74(-6.75%) |
Oct 24, 2012 | 25.58 | 27.65 | 25.55 | 25.77 | 1,654,081 | +1.77(+7.37%) |
Oct 23, 2012 | 23.97 | 24.25 | 23.72 | 24.00 | 732,897 | -0.61(-2.48%) |
Oct 19, 2012 | 24.67 | 25.09 | 24.06 | 24.61 | 700,350 | -0.15(-0.61%) |
Oct 18, 2012 | 25.62 | 25.95 | 24.31 | 24.76 | 668,168 | -0.94(-3.66%) |
Oct 17, 2012 | 24.72 | 25.84 | 24.50 | 25.70 | 483,328 | +0.85(+3.42%) |
Oct 16, 2012 | 25.03 | 25.37 | 24.58 | 24.85 | 762,350 | -0.46(-1.82%) |
Oct 15, 2012 | 25.24 | 25.66 | 25.00 | 25.31 | 228,103 | +0.07(+0.28%) |
Oct 12, 2012 | 25.73 | 26.01 | 25.00 | 25.24 | 417,029 | -0.49(-1.90%) |
Oct 11, 2012 | 25.78 | 26.43 | 25.54 | 25.73 | 789,355 | +0.12(+0.47%) |
Oct 10, 2012 | 27.50 | 27.50 | 25.35 | 25.61 | 1,473,043 | -1.82(-6.64%) |
Oct 09, 2012 | 28.24 | 28.63 | 26.39 | 27.43 | 611,398 | -0.84(-2.97%) |
Oct 08, 2012 | 28.27 | 28.64 | 27.83 | 28.27 | 526,201 | -0.13(-0.46%) |
Oct 05, 2012 | 29.00 | 29.44 | 27.75 | 28.40 | 961,393 | -0.49(-1.70%) |
Oct 04, 2012 | 28.24 | 29.48 | 28.11 | 28.89 | 1,433,366 | +0.80(+2.85%) |
Oct 03, 2012 | 27.56 | 28.58 | 27.24 | 28.09 | 714,700 | +0.50(+1.81%) |
Oct 02, 2012 | 27.82 | 28.30 | 27.00 | 27.59 | 621,246 | -0.17(-0.61%) |
Oct 01, 2012 | 26.67 | 28.48 | 26.52 | 27.76 | 1,327,127 | +0.71(+2.62%) |
Sep 28, 2012 | 26.09 | 27.08 | 25.89 | 27.05 | 1,074,053 | +0.81(+3.09%) |
Sep 27, 2012 | 25.90 | 26.42 | 25.44 | 26.24 | 669,882 | +0.56(+2.18%) |
Sep 26, 2012 | 25.20 | 26.55 | 24.64 | 25.68 | 1,086,053 | +0.18(+0.71%) |
Sep 25, 2012 | 26.00 | 26.77 | 25.39 | 25.50 | 1,130,765 | -0.17(-0.66%) |
Sep 24, 2012 | 26.35 | 26.60 | 25.46 | 25.67 | 853,546 | -1.11(-4.14%) |
Sep 21, 2012 | 26.64 | 26.90 | 26.00 | 26.78 | 1,249,235 | +0.47(+1.79%) |
Sep 20, 2012 | 25.49 | 27.40 | 25.20 | 26.31 | 1,814,735 | +0.60(+2.33%) |
Sep 19, 2012 | 24.95 | 27.10 | 24.95 | 25.71 | 2,072,947 | +0.94(+3.79%) |
Sep 18, 2012 | 24.94 | 25.73 | 24.30 | 24.77 | 1,103,889 | -0.93(-3.62%) |
Sep 17, 2012 | 25.58 | 26.25 | 25.16 | 25.70 | 499,966 | -0.48(-1.83%) |
Sep 14, 2012 | 24.38 | 26.50 | 24.06 | 26.18 | 1,726,330 | +2.23(+9.31%) |
Sep 13, 2012 | 25.73 | 26.00 | 23.79 | 23.95 | 1,635,075 | -1.85(-7.17%) |
Sep 12, 2012 | 26.30 | 26.50 | 25.50 | 25.80 | 1,757,847 | -0.40(-1.53%) |
Sep 11, 2012 | 24.87 | 26.30 | 24.83 | 26.20 | 1,536,495 | +1.13(+4.51%) |
Sep 10, 2012 | 24.74 | 25.71 | 24.50 | 25.07 | 852,049 | +0.25(+1.01%) |
Sep 07, 2012 | 25.47 | 25.97 | 24.27 | 24.82 | 1,095,101 | -0.73(-2.86%) |
Sep 06, 2012 | 25.89 | 26.60 | 24.39 | 25.55 | 1,642,015 | -0.22(-0.85%) |
Sep 05, 2012 | 24.04 | 26.36 | 24.03 | 25.77 | 3,174,291 | +1.52(+6.27%) |
Sep 04, 2012 | 21.99 | 24.41 | 21.70 | 24.25 | 2,335,256 | +2.25(+10.23%) |
Aug 31, 2012 | 21.82 | 22.22 | 21.43 | 22.00 | 1,377,170 | +0.31(+1.43%) |
Aug 30, 2012 | 22.35 | 22.35 | 21.42 | 21.69 | 2,238,239 | -0.68(-3.04%) |
Aug 29, 2012 | 17.51 | 22.89 | 17.50 | 22.37 | 8,651,967 | +3.26(+17.06%) |
Aug 27, 2012 | 19.50 | 19.74 | 18.71 | 19.11 | 931,428 | -0.37(-1.90%) |
Aug 24, 2012 | 18.20 | 20.29 | 18.20 | 19.48 | 1,747,454 | +1.29(+7.09%) |
Aug 23, 2012 | 17.92 | 18.39 | 17.80 | 18.19 | 922,998 | +0.32(+1.79%) |
Aug 22, 2012 | 18.96 | 19.13 | 17.61 | 17.87 | 1,232,866 | -1.13(-5.95%) |
Aug 21, 2012 | 20.12 | 20.22 | 18.79 | 19.00 | 1,098,608 | -1.22(-6.03%) |
Aug 20, 2012 | 21.47 | 21.50 | 19.93 | 20.22 | 1,242,492 | -1.28(-5.95%) |
Aug 17, 2012 | 21.82 | 23.00 | 21.20 | 21.50 | 906,210 | -0.26(-1.19%) |
Aug 16, 2012 | 22.12 | 22.50 | 21.40 | 21.76 | 890,843 | -0.35(-1.58%) |
Aug 15, 2012 | 22.27 | 22.77 | 21.55 | 22.11 | 778,434 | -0.18(-0.81%) |
Aug 14, 2012 | 23.79 | 24.69 | 22.03 | 22.29 | 1,040,354 | -1.58(-6.62%) |
Aug 13, 2012 | 25.79 | 25.85 | 23.75 | 23.87 | 694,216 | -1.98(-7.66%) |
Aug 10, 2012 | 25.64 | 26.39 | 24.80 | 25.85 | 548,651 | +0.12(+0.47%) |
Aug 09, 2012 | 26.45 | 28.93 | 24.92 | 25.73 | 1,810,198 | -0.73(-2.76%) |
Aug 08, 2012 | 25.74 | 26.49 | 24.67 | 26.46 | 673,977 | +0.62(+2.40%) |
Aug 07, 2012 | 25.83 | 26.10 | 24.51 | 25.84 | 664,497 | +0.41(+1.61%) |
Aug 06, 2012 | 23.40 | 26.49 | 23.33 | 25.43 | 1,264,599 | +2.03(+8.68%) |
Aug 03, 2012 | 22.47 | 23.40 | 21.50 | 23.40 | 701,978 | +1.40(+6.36%) |
Aug 02, 2012 | 21.00 | 23.47 | 20.69 | 22.00 | 2,671,573 | +3.18(+16.90%) |