Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.99 | 22.29 | 21.63 | 22.23 | 22,777 | +0.30(+1.37%) |
Oct 26, 2012 | 21.93 | 21.93 | 21.93 | 21.93 | 32,900 | +0.00(+0.00%) |
Oct 25, 2012 | 20.79 | 21.99 | 20.73 | 21.93 | 50,014 | +1.23(+5.94%) |
Oct 24, 2012 | 20.43 | 20.88 | 20.43 | 20.70 | 4,548 | +0.27(+1.32%) |
Oct 23, 2012 | 20.43 | 20.53 | 20.40 | 20.43 | 2,432 | +0.27(+1.34%) |
Oct 19, 2012 | 20.25 | 20.37 | 20.07 | 20.16 | 6,113 | -0.24(-1.18%) |
Oct 18, 2012 | 20.67 | 20.76 | 20.16 | 20.40 | 10,550 | -0.33(-1.59%) |
Oct 17, 2012 | 20.43 | 20.97 | 20.40 | 20.73 | 11,733 | +0.15(+0.73%) |
Oct 16, 2012 | 20.13 | 21.15 | 20.13 | 20.58 | 24,838 | +0.39(+1.93%) |
Oct 15, 2012 | 20.25 | 20.37 | 20.06 | 20.19 | 3,133 | -0.04(-0.18%) |
Oct 12, 2012 | 20.10 | 20.64 | 20.04 | 20.23 | 9,631 | +0.01(+0.03%) |
Oct 11, 2012 | 20.40 | 20.64 | 19.98 | 20.22 | 10,833 | -0.30(-1.46%) |
Oct 10, 2012 | 20.76 | 20.88 | 20.25 | 20.52 | 21,720 | -0.09(-0.43%) |
Oct 09, 2012 | 20.88 | 20.97 | 20.25 | 20.61 | 5,279 | -0.39(-1.87%) |
Oct 08, 2012 | 20.82 | 21.21 | 20.82 | 21.00 | 3,483 | +0.12(+0.57%) |
Oct 05, 2012 | 20.94 | 21.18 | 20.79 | 20.88 | 2,938 | -0.12(-0.57%) |
Oct 04, 2012 | 21.00 | 21.18 | 20.70 | 21.00 | 6,165 | -0.03(-0.14%) |
Oct 03, 2012 | 21.03 | 21.33 | 20.76 | 21.03 | 10,060 | -0.06(-0.28%) |
Oct 02, 2012 | 21.41 | 21.41 | 20.94 | 21.09 | 2,000 | +0.12(+0.57%) |
Oct 01, 2012 | 21.27 | 21.54 | 20.79 | 20.97 | 28,153 | -0.09(-0.43%) |
Sep 28, 2012 | 20.73 | 21.15 | 20.55 | 21.06 | 19,236 | +0.27(+1.30%) |
Sep 27, 2012 | 20.82 | 21.15 | 20.46 | 20.79 | 27,061 | +0.30(+1.46%) |
Sep 26, 2012 | 18.66 | 20.52 | 18.66 | 20.49 | 13,296 | +0.39(+1.94%) |
Sep 25, 2012 | 20.64 | 20.64 | 19.80 | 20.10 | 20,480 | -0.63(-3.04%) |
Sep 24, 2012 | 20.82 | 21.24 | 20.40 | 20.73 | 18,126 | -0.75(-3.49%) |
Sep 21, 2012 | 21.15 | 21.57 | 20.82 | 21.48 | 30,958 | +0.18(+0.85%) |
Sep 20, 2012 | 21.27 | 21.54 | 20.79 | 21.30 | 27,067 | -0.09(-0.42%) |
Sep 19, 2012 | 21.54 | 21.57 | 20.34 | 21.39 | 37,008 | -0.21(-0.97%) |
Sep 18, 2012 | 22.44 | 23.04 | 21.15 | 21.60 | 23,010 | -0.72(-3.23%) |
Sep 17, 2012 | 22.17 | 22.32 | 21.54 | 22.32 | 14,957 | +0.81(+3.77%) |
Sep 14, 2012 | 21.75 | 21.86 | 20.94 | 21.51 | 28,654 | -0.36(-1.65%) |
Sep 13, 2012 | 21.57 | 22.14 | 20.97 | 21.87 | 41,357 | +0.12(+0.55%) |
Sep 12, 2012 | 21.69 | 21.90 | 21.51 | 21.75 | 18,532 | +0.21(+0.97%) |
Sep 11, 2012 | 21.21 | 21.60 | 20.94 | 21.54 | 46,233 | +0.24(+1.13%) |
Sep 10, 2012 | 21.00 | 21.30 | 20.22 | 21.30 | 112,340 | +1.65(+8.40%) |
Sep 07, 2012 | 19.41 | 19.86 | 19.26 | 19.65 | 24,357 | +0.33(+1.71%) |
Sep 06, 2012 | 19.20 | 19.42 | 18.63 | 19.32 | 35,446 | +0.18(+0.94%) |
Sep 05, 2012 | 18.60 | 19.35 | 18.39 | 19.14 | 33,334 | +0.57(+3.07%) |
Sep 04, 2012 | 18.06 | 18.75 | 17.71 | 18.57 | 64,146 | +0.51(+2.82%) |
Aug 31, 2012 | 18.15 | 18.27 | 17.70 | 18.06 | 20,724 | -0.06(-0.33%) |
Aug 30, 2012 | 17.76 | 18.15 | 17.76 | 18.12 | 46,653 | +0.42(+2.37%) |
Aug 29, 2012 | 17.55 | 17.79 | 17.49 | 17.70 | 16,755 | +0.30(+1.72%) |
Aug 27, 2012 | 17.37 | 17.70 | 16.50 | 17.40 | 20,151 | +0.03(+0.17%) |
Aug 24, 2012 | 17.46 | 17.70 | 16.86 | 17.37 | 9,382 | -0.24(-1.36%) |
Aug 23, 2012 | 17.52 | 18.00 | 17.40 | 17.61 | 36,097 | +0.27(+1.56%) |
Aug 22, 2012 | 16.32 | 17.52 | 16.32 | 17.34 | 40,335 | +0.96(+5.86%) |
Aug 21, 2012 | 15.72 | 16.47 | 15.72 | 16.38 | 3,599 | -0.06(-0.36%) |
Aug 20, 2012 | 16.08 | 16.50 | 16.05 | 16.44 | 10,508 | +0.33(+2.05%) |
Aug 17, 2012 | 15.90 | 16.20 | 15.87 | 16.11 | 3,533 | +0.24(+1.51%) |
Aug 16, 2012 | 15.27 | 16.20 | 15.06 | 15.87 | 25,156 | +0.42(+2.72%) |
Aug 15, 2012 | 15.93 | 15.93 | 15.45 | 15.45 | 6,016 | -0.48(-3.01%) |
Aug 14, 2012 | 16.20 | 16.50 | 15.90 | 15.93 | 3,132 | -0.27(-1.67%) |
Aug 13, 2012 | 16.53 | 16.53 | 16.08 | 16.20 | 4,190 | -0.21(-1.28%) |
Aug 10, 2012 | 16.14 | 16.80 | 16.14 | 16.41 | 3,583 | +0.00(+0.00%) |
Aug 09, 2012 | 16.47 | 17.10 | 15.60 | 16.41 | 32,429 | +0.90(+5.80%) |
Aug 08, 2012 | 15.54 | 16.17 | 15.15 | 15.51 | 29,085 | +0.15(+0.98%) |
Aug 07, 2012 | 14.91 | 15.51 | 14.79 | 15.36 | 4,207 | +0.39(+2.61%) |
Aug 06, 2012 | 14.82 | 15.00 | 14.79 | 14.97 | 10,695 | -0.12(-0.80%) |
Aug 03, 2012 | 15.09 | 15.30 | 14.88 | 15.09 | 2,912 | +0.00(+0.00%) |
Aug 02, 2012 | 15.15 | 15.21 | 14.82 | 15.09 | 805 | -0.09(-0.59%) |