Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.48 | 25.60 | 25.33 | 25.47 | 624,289 | +0.05(+0.20%) |
Oct 26, 2012 | 25.47 | 25.42 | 25.42 | 25.42 | 994,005 | +0.15(+0.61%) |
Oct 25, 2012 | 25.38 | 25.48 | 24.86 | 25.26 | 908,488 | -0.09(-0.34%) |
Oct 24, 2012 | 25.07 | 25.61 | 24.91 | 25.35 | 590,861 | +0.20(+0.81%) |
Oct 23, 2012 | 25.24 | 25.29 | 24.69 | 25.14 | 1,104,000 | -0.03(-0.14%) |
Oct 19, 2012 | 25.24 | 25.48 | 25.09 | 25.18 | 1,572,320 | -0.25(-0.97%) |
Oct 18, 2012 | 25.48 | 25.65 | 25.09 | 25.43 | 1,153,509 | -0.09(-0.33%) |
Oct 17, 2012 | 25.55 | 25.71 | 25.13 | 25.51 | 1,059,790 | -0.11(-0.43%) |
Oct 16, 2012 | 25.38 | 25.69 | 25.19 | 25.62 | 1,182,193 | +0.22(+0.87%) |
Oct 15, 2012 | 26.01 | 26.01 | 25.04 | 25.40 | 1,586,245 | +0.14(+0.57%) |
Oct 12, 2012 | 25.43 | 25.68 | 25.06 | 25.26 | 2,015,648 | -0.14(-0.57%) |
Oct 11, 2012 | 23.16 | 26.59 | 22.92 | 25.40 | 7,303,827 | +2.59(+11.36%) |
Oct 10, 2012 | 23.09 | 23.15 | 22.72 | 22.81 | 576,879 | -0.33(-1.43%) |
Oct 09, 2012 | 23.46 | 23.73 | 23.08 | 23.14 | 707,589 | -0.54(-2.26%) |
Oct 08, 2012 | 23.62 | 23.85 | 23.56 | 23.68 | 437,882 | -0.19(-0.78%) |
Oct 05, 2012 | 24.14 | 24.70 | 23.71 | 23.86 | 671,486 | +0.00(+0.00%) |
Oct 04, 2012 | 23.39 | 24.05 | 23.31 | 23.86 | 1,196,099 | +0.65(+2.78%) |
Oct 03, 2012 | 23.39 | 23.44 | 23.10 | 23.22 | 689,458 | -0.18(-0.76%) |
Oct 02, 2012 | 23.45 | 23.63 | 23.23 | 23.39 | 614,981 | +0.17(+0.73%) |
Oct 01, 2012 | 22.94 | 23.60 | 22.94 | 23.23 | 781,669 | -0.08(-0.33%) |
Sep 28, 2012 | 23.11 | 23.47 | 23.07 | 23.30 | 798,945 | -0.03(-0.15%) |
Sep 27, 2012 | 23.61 | 23.76 | 23.28 | 23.34 | 612,883 | -0.08(-0.33%) |
Sep 26, 2012 | 23.38 | 23.52 | 22.81 | 23.41 | 924,334 | +0.00(+0.00%) |
Sep 25, 2012 | 24.24 | 24.24 | 23.35 | 23.41 | 724,513 | -0.76(-3.13%) |
Sep 24, 2012 | 23.84 | 24.60 | 23.75 | 24.17 | 933,888 | +0.03(+0.11%) |
Sep 21, 2012 | 24.39 | 24.55 | 23.83 | 24.14 | 1,115,182 | +0.12(+0.50%) |
Sep 20, 2012 | 24.20 | 24.30 | 23.73 | 24.02 | 689,896 | -0.54(-2.21%) |
Sep 19, 2012 | 24.04 | 24.77 | 23.91 | 24.57 | 982,256 | +0.66(+2.77%) |
Sep 18, 2012 | 24.52 | 24.62 | 23.90 | 23.90 | 1,261,232 | -0.70(-2.83%) |
Sep 17, 2012 | 25.16 | 25.18 | 24.44 | 24.60 | 939,355 | -0.68(-2.69%) |
Sep 14, 2012 | 23.79 | 25.31 | 23.70 | 25.28 | 1,661,600 | +1.92(+8.22%) |
Sep 13, 2012 | 22.92 | 23.45 | 22.31 | 23.36 | 949,502 | +0.42(+1.81%) |
Sep 12, 2012 | 22.94 | 23.13 | 22.63 | 22.94 | 908,003 | +0.22(+0.97%) |
Sep 11, 2012 | 22.45 | 22.80 | 22.43 | 22.72 | 715,495 | +0.20(+0.87%) |
Sep 10, 2012 | 22.21 | 22.68 | 22.12 | 22.53 | 1,063,282 | -0.14(-0.64%) |
Sep 07, 2012 | 22.34 | 22.98 | 22.29 | 22.67 | 418,825 | +0.42(+1.87%) |
Sep 06, 2012 | 21.92 | 22.45 | 21.78 | 22.26 | 994,720 | +0.61(+2.83%) |
Sep 05, 2012 | 21.68 | 21.76 | 21.42 | 21.65 | 1,370,085 | -0.04(-0.20%) |
Sep 04, 2012 | 21.41 | 21.82 | 21.08 | 21.69 | 738,731 | +0.16(+0.75%) |
Aug 31, 2012 | 21.59 | 21.64 | 21.18 | 21.53 | 505,626 | +0.19(+0.88%) |
Aug 30, 2012 | 21.32 | 21.59 | 21.12 | 21.34 | 458,796 | -0.21(-0.99%) |
Aug 29, 2012 | 21.35 | 21.72 | 21.16 | 21.55 | 663,888 | +0.63(+3.00%) |
Aug 27, 2012 | 21.13 | 21.19 | 20.75 | 20.92 | 722,679 | -0.08(-0.36%) |
Aug 24, 2012 | 21.31 | 21.41 | 20.43 | 21.00 | 953,332 | -0.49(-2.29%) |
Aug 23, 2012 | 21.16 | 21.54 | 21.02 | 21.49 | 1,200,147 | +0.46(+2.18%) |
Aug 22, 2012 | 21.17 | 21.42 | 20.80 | 21.03 | 807,962 | -0.26(-1.24%) |
Aug 21, 2012 | 21.40 | 21.76 | 21.24 | 21.30 | 474,923 | +0.00(+0.00%) |
Aug 20, 2012 | 21.31 | 21.47 | 21.22 | 21.30 | 605,247 | -0.13(-0.59%) |
Aug 17, 2012 | 21.46 | 21.56 | 21.28 | 21.42 | 463,239 | -0.04(-0.20%) |
Aug 16, 2012 | 20.57 | 21.61 | 20.48 | 21.47 | 1,369,054 | +0.88(+4.25%) |
Aug 15, 2012 | 20.13 | 20.68 | 20.11 | 20.59 | 852,026 | +0.38(+1.89%) |
Aug 14, 2012 | 20.65 | 20.69 | 20.14 | 20.21 | 703,582 | -0.31(-1.49%) |
Aug 13, 2012 | 20.16 | 20.55 | 20.14 | 20.52 | 751,260 | +0.26(+1.30%) |
Aug 10, 2012 | 19.84 | 20.40 | 19.78 | 20.25 | 959,094 | +0.23(+1.15%) |
Aug 09, 2012 | 19.66 | 20.48 | 19.64 | 20.02 | 2,099,195 | +0.32(+1.64%) |
Aug 08, 2012 | 19.47 | 19.77 | 19.33 | 19.70 | 765,597 | +0.15(+0.78%) |
Aug 07, 2012 | 18.76 | 19.64 | 18.69 | 19.55 | 1,527,212 | +0.93(+4.97%) |
Aug 06, 2012 | 18.33 | 18.82 | 18.33 | 18.62 | 447,719 | +0.37(+2.00%) |
Aug 03, 2012 | 18.65 | 18.68 | 18.03 | 18.26 | 1,145,764 | +0.10(+0.56%) |
Aug 02, 2012 | 18.73 | 19.11 | 17.89 | 18.15 | 1,016,890 | -0.76(-4.04%) |