Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.96 | 25.60 | 24.74 | 25.50 | 468,184 | +0.62(+2.51%) |
Oct 26, 2012 | 24.22 | 24.87 | 24.87 | 24.87 | 547,559 | +0.77(+3.19%) |
Oct 25, 2012 | 24.14 | 24.21 | 23.65 | 24.10 | 92,160 | +0.22(+0.92%) |
Oct 24, 2012 | 23.92 | 23.98 | 23.53 | 23.88 | 142,766 | +0.13(+0.57%) |
Oct 23, 2012 | 23.60 | 23.77 | 23.21 | 23.75 | 249,456 | -0.56(-2.29%) |
Oct 19, 2012 | 24.91 | 24.91 | 23.90 | 24.31 | 254,775 | -0.76(-3.03%) |
Oct 18, 2012 | 24.90 | 25.22 | 24.77 | 25.06 | 151,057 | +0.12(+0.47%) |
Oct 17, 2012 | 24.81 | 25.30 | 24.26 | 24.95 | 248,173 | +0.62(+2.57%) |
Oct 16, 2012 | 24.31 | 24.42 | 24.14 | 24.32 | 221,552 | +0.13(+0.52%) |
Oct 15, 2012 | 24.19 | 24.36 | 23.96 | 24.20 | 110,016 | +0.03(+0.14%) |
Oct 12, 2012 | 24.20 | 24.26 | 23.84 | 24.16 | 131,852 | +0.02(+0.07%) |
Oct 11, 2012 | 24.43 | 24.45 | 23.98 | 24.14 | 89,551 | -0.03(-0.14%) |
Oct 10, 2012 | 24.24 | 24.36 | 24.07 | 24.18 | 104,679 | +0.03(+0.10%) |
Oct 09, 2012 | 24.68 | 24.68 | 23.99 | 24.15 | 242,817 | -0.52(-2.12%) |
Oct 08, 2012 | 24.73 | 24.88 | 24.53 | 24.68 | 97,515 | -0.13(-0.54%) |
Oct 05, 2012 | 25.01 | 25.31 | 24.78 | 24.81 | 119,202 | -0.07(-0.27%) |
Oct 04, 2012 | 24.63 | 24.88 | 24.16 | 24.88 | 280,292 | +0.33(+1.34%) |
Oct 03, 2012 | 24.50 | 24.63 | 24.22 | 24.55 | 135,763 | +0.11(+0.45%) |
Oct 02, 2012 | 24.36 | 24.54 | 24.28 | 24.44 | 137,203 | +0.19(+0.77%) |
Oct 01, 2012 | 24.35 | 24.35 | 23.97 | 24.25 | 302,962 | +0.02(+0.07%) |
Sep 28, 2012 | 24.22 | 24.54 | 24.02 | 24.24 | 185,307 | -0.14(-0.59%) |
Sep 27, 2012 | 23.93 | 24.42 | 23.64 | 24.38 | 255,080 | +0.58(+2.45%) |
Sep 26, 2012 | 24.09 | 24.28 | 23.39 | 23.80 | 307,254 | -0.17(-0.70%) |
Sep 25, 2012 | 24.94 | 25.26 | 23.94 | 23.97 | 366,048 | -0.82(-3.32%) |
Sep 24, 2012 | 25.14 | 25.24 | 24.58 | 24.79 | 351,572 | -0.53(-2.09%) |
Sep 21, 2012 | 25.24 | 25.39 | 25.00 | 25.32 | 656,358 | +0.33(+1.31%) |
Sep 20, 2012 | 24.64 | 25.11 | 24.57 | 24.99 | 168,561 | +0.15(+0.61%) |
Sep 19, 2012 | 24.59 | 25.09 | 24.59 | 24.84 | 179,668 | +0.27(+1.09%) |
Sep 18, 2012 | 24.80 | 25.14 | 24.37 | 24.57 | 317,456 | -0.27(-1.08%) |
Sep 17, 2012 | 24.93 | 25.02 | 24.69 | 24.84 | 218,250 | -0.16(-0.64%) |
Sep 14, 2012 | 25.61 | 25.87 | 24.95 | 25.00 | 441,255 | -0.44(-1.72%) |
Sep 13, 2012 | 25.00 | 25.94 | 24.82 | 25.44 | 410,574 | +0.47(+1.88%) |
Sep 12, 2012 | 24.49 | 24.98 | 24.49 | 24.97 | 215,893 | +0.53(+2.17%) |
Sep 11, 2012 | 24.27 | 24.56 | 24.18 | 24.44 | 252,244 | +0.13(+0.55%) |
Sep 10, 2012 | 24.30 | 24.74 | 24.15 | 24.30 | 296,414 | +0.06(+0.24%) |
Sep 07, 2012 | 24.17 | 24.35 | 24.10 | 24.24 | 266,420 | +0.12(+0.49%) |
Sep 06, 2012 | 23.89 | 24.33 | 23.69 | 24.13 | 323,957 | +0.43(+1.81%) |
Sep 05, 2012 | 23.72 | 23.88 | 23.51 | 23.70 | 223,209 | +0.07(+0.28%) |
Sep 04, 2012 | 23.14 | 23.72 | 22.99 | 23.63 | 217,750 | +0.47(+2.03%) |
Aug 31, 2012 | 23.45 | 23.59 | 23.09 | 23.16 | 331,545 | +0.02(+0.07%) |
Aug 30, 2012 | 23.44 | 23.53 | 22.97 | 23.14 | 167,424 | -0.50(-2.13%) |
Aug 29, 2012 | 23.94 | 24.14 | 23.48 | 23.65 | 291,639 | +0.35(+1.51%) |
Aug 27, 2012 | 23.46 | 23.54 | 23.18 | 23.30 | 228,772 | -0.03(-0.14%) |
Aug 24, 2012 | 22.98 | 23.51 | 22.93 | 23.33 | 368,900 | +0.24(+1.02%) |
Aug 23, 2012 | 22.24 | 23.19 | 22.14 | 23.09 | 389,960 | +0.82(+3.70%) |
Aug 22, 2012 | 22.32 | 22.50 | 22.02 | 22.27 | 191,864 | -0.14(-0.64%) |
Aug 21, 2012 | 23.28 | 23.60 | 22.38 | 22.41 | 570,057 | -1.17(-4.95%) |
Aug 20, 2012 | 22.72 | 23.67 | 22.57 | 23.58 | 364,486 | +1.17(+5.21%) |
Aug 17, 2012 | 22.15 | 22.41 | 22.08 | 22.41 | 150,742 | +0.23(+1.02%) |
Aug 16, 2012 | 21.71 | 22.25 | 21.51 | 22.19 | 161,490 | +0.50(+2.32%) |
Aug 15, 2012 | 21.23 | 21.69 | 21.13 | 21.68 | 207,530 | +0.34(+1.57%) |
Aug 14, 2012 | 21.84 | 21.84 | 21.28 | 21.35 | 184,534 | -0.34(-1.59%) |
Aug 13, 2012 | 21.86 | 21.86 | 21.35 | 21.69 | 158,578 | -0.17(-0.77%) |
Aug 10, 2012 | 21.65 | 21.90 | 21.51 | 21.86 | 167,931 | +0.14(+0.66%) |
Aug 09, 2012 | 21.83 | 22.11 | 21.64 | 21.72 | 176,097 | -0.18(-0.81%) |
Aug 08, 2012 | 21.20 | 21.93 | 21.14 | 21.89 | 212,540 | +0.59(+2.76%) |
Aug 07, 2012 | 21.22 | 21.58 | 21.22 | 21.30 | 244,496 | +0.26(+1.24%) |
Aug 06, 2012 | 20.46 | 21.25 | 20.46 | 21.04 | 413,079 | +0.55(+2.66%) |
Aug 03, 2012 | 18.49 | 21.03 | 18.13 | 20.50 | 1,289,280 | -0.29(-1.37%) |
Aug 02, 2012 | 20.76 | 21.20 | 20.68 | 20.78 | 269,446 | -0.14(-0.68%) |