Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.27 | 20.65 | 20.25 | 20.44 | 422,253 | +0.16(+0.77%) |
Oct 26, 2012 | 19.97 | 20.28 | 20.28 | 20.28 | 480,873 | +0.38(+1.91%) |
Oct 25, 2012 | 20.26 | 20.71 | 19.44 | 19.90 | 1,300,762 | -0.68(-3.32%) |
Oct 24, 2012 | 20.48 | 20.72 | 20.43 | 20.59 | 370,216 | +0.25(+1.23%) |
Oct 23, 2012 | 20.10 | 20.35 | 20.02 | 20.34 | 468,891 | +0.04(+0.22%) |
Oct 19, 2012 | 20.56 | 20.60 | 20.13 | 20.29 | 428,375 | -0.44(-2.13%) |
Oct 18, 2012 | 20.91 | 20.99 | 20.48 | 20.73 | 340,636 | -0.19(-0.91%) |
Oct 17, 2012 | 20.68 | 20.93 | 20.54 | 20.92 | 278,269 | +0.22(+1.09%) |
Oct 16, 2012 | 20.01 | 20.75 | 19.93 | 20.70 | 644,628 | +0.85(+4.27%) |
Oct 15, 2012 | 19.81 | 19.95 | 19.67 | 19.85 | 433,238 | +0.05(+0.26%) |
Oct 12, 2012 | 19.93 | 20.07 | 19.73 | 19.80 | 233,679 | -0.20(-1.00%) |
Oct 11, 2012 | 20.21 | 20.26 | 19.92 | 20.00 | 253,542 | -0.03(-0.17%) |
Oct 10, 2012 | 19.95 | 20.18 | 19.91 | 20.03 | 231,973 | +0.06(+0.30%) |
Oct 09, 2012 | 20.21 | 20.55 | 19.91 | 19.97 | 522,652 | -0.25(-1.24%) |
Oct 08, 2012 | 20.39 | 20.67 | 20.21 | 20.22 | 192,869 | -0.32(-1.56%) |
Oct 05, 2012 | 20.47 | 20.86 | 20.40 | 20.54 | 230,114 | +0.21(+1.02%) |
Oct 04, 2012 | 20.68 | 20.80 | 20.21 | 20.34 | 248,991 | -0.23(-1.09%) |
Oct 03, 2012 | 20.47 | 20.67 | 20.09 | 20.56 | 509,210 | +0.09(+0.42%) |
Oct 02, 2012 | 20.90 | 21.41 | 20.39 | 20.47 | 715,595 | -1.28(-5.89%) |
Oct 01, 2012 | 22.07 | 22.12 | 21.67 | 21.76 | 190,035 | -0.31(-1.41%) |
Sep 28, 2012 | 22.07 | 22.49 | 21.67 | 22.07 | 436,352 | -0.15(-0.66%) |
Sep 27, 2012 | 21.83 | 22.34 | 21.83 | 22.21 | 198,974 | +0.43(+1.99%) |
Sep 26, 2012 | 21.90 | 21.95 | 21.57 | 21.78 | 300,877 | -0.11(-0.51%) |
Sep 25, 2012 | 22.16 | 22.27 | 21.71 | 21.89 | 434,092 | -0.15(-0.67%) |
Sep 24, 2012 | 22.24 | 22.27 | 21.82 | 22.04 | 229,824 | -0.36(-1.59%) |
Sep 21, 2012 | 22.72 | 22.72 | 22.22 | 22.40 | 492,937 | +0.05(+0.23%) |
Sep 20, 2012 | 22.62 | 22.68 | 22.27 | 22.34 | 195,911 | -0.35(-1.53%) |
Sep 19, 2012 | 23.46 | 23.56 | 22.46 | 22.69 | 452,459 | -0.93(-3.96%) |
Sep 18, 2012 | 23.89 | 23.92 | 23.52 | 23.63 | 281,654 | -0.23(-0.98%) |
Sep 17, 2012 | 24.08 | 24.11 | 23.78 | 23.86 | 192,422 | -0.42(-1.71%) |
Sep 14, 2012 | 24.14 | 24.51 | 23.98 | 24.27 | 264,310 | +0.16(+0.65%) |
Sep 13, 2012 | 24.01 | 24.45 | 23.66 | 24.12 | 228,317 | +0.10(+0.40%) |
Sep 12, 2012 | 23.94 | 24.20 | 23.84 | 24.02 | 136,365 | +0.08(+0.33%) |
Sep 11, 2012 | 23.83 | 24.09 | 23.76 | 23.95 | 163,574 | +0.14(+0.60%) |
Sep 10, 2012 | 23.96 | 24.17 | 23.75 | 23.80 | 178,854 | -0.23(-0.95%) |
Sep 07, 2012 | 24.13 | 24.16 | 23.73 | 24.03 | 217,000 | -0.15(-0.61%) |
Sep 06, 2012 | 23.50 | 24.40 | 23.42 | 24.18 | 330,278 | +0.86(+3.67%) |
Sep 05, 2012 | 23.63 | 23.69 | 22.87 | 23.32 | 265,894 | -0.23(-0.96%) |
Sep 04, 2012 | 23.17 | 23.63 | 22.85 | 23.55 | 264,186 | +0.08(+0.33%) |
Aug 31, 2012 | 23.28 | 23.59 | 23.22 | 23.47 | 170,140 | +0.29(+1.23%) |
Aug 30, 2012 | 23.37 | 23.41 | 23.18 | 23.18 | 135,732 | -0.34(-1.44%) |
Aug 29, 2012 | 23.56 | 23.76 | 23.46 | 23.52 | 167,459 | +0.21(+0.89%) |
Aug 27, 2012 | 23.24 | 23.48 | 22.68 | 23.31 | 239,902 | +0.27(+1.16%) |
Aug 24, 2012 | 22.79 | 23.09 | 22.67 | 23.05 | 293,282 | +0.06(+0.26%) |
Aug 23, 2012 | 23.09 | 23.25 | 22.81 | 22.99 | 208,474 | -0.20(-0.85%) |
Aug 22, 2012 | 23.18 | 23.31 | 22.96 | 23.18 | 277,870 | -0.11(-0.48%) |
Aug 21, 2012 | 23.55 | 23.72 | 23.19 | 23.30 | 247,966 | -0.15(-0.62%) |
Aug 20, 2012 | 23.62 | 23.73 | 23.31 | 23.44 | 291,957 | -0.34(-1.45%) |
Aug 17, 2012 | 23.63 | 23.84 | 23.61 | 23.79 | 250,851 | +0.06(+0.25%) |
Aug 16, 2012 | 23.06 | 24.02 | 22.58 | 23.73 | 377,123 | +0.71(+3.10%) |
Aug 15, 2012 | 22.48 | 23.05 | 22.48 | 23.01 | 240,237 | +0.44(+1.94%) |
Aug 14, 2012 | 23.26 | 23.43 | 22.47 | 22.57 | 308,684 | -0.61(-2.64%) |
Aug 13, 2012 | 23.17 | 23.38 | 22.66 | 23.18 | 197,213 | -0.05(-0.22%) |
Aug 10, 2012 | 23.19 | 23.48 | 22.90 | 23.24 | 169,646 | +0.06(+0.26%) |
Aug 09, 2012 | 23.55 | 23.68 | 23.13 | 23.18 | 258,180 | -0.36(-1.54%) |
Aug 08, 2012 | 23.33 | 23.73 | 23.31 | 23.54 | 325,544 | +0.06(+0.26%) |
Aug 07, 2012 | 23.13 | 23.58 | 22.84 | 23.48 | 204,956 | +0.57(+2.48%) |
Aug 06, 2012 | 22.69 | 23.09 | 22.52 | 22.91 | 202,701 | +0.23(+1.02%) |
Aug 03, 2012 | 22.38 | 22.80 | 22.11 | 22.68 | 229,500 | +0.59(+2.65%) |
Aug 02, 2012 | 22.06 | 22.51 | 21.73 | 22.09 | 181,419 | -0.12(-0.54%) |