Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.29 | 28.00 | 26.29 | 27.52 | 311,536 | +1.32(+5.04%) |
Oct 26, 2012 | 24.88 | 26.20 | 26.20 | 26.20 | 982,800 | +4.40(+20.18%) |
Oct 25, 2012 | 21.22 | 21.89 | 21.22 | 21.80 | 218,080 | +0.81(+3.86%) |
Oct 24, 2012 | 21.12 | 21.12 | 20.90 | 20.99 | 65,569 | -0.07(-0.33%) |
Oct 23, 2012 | 21.25 | 21.25 | 20.96 | 21.06 | 76,462 | +0.44(+2.13%) |
Oct 19, 2012 | 20.82 | 21.03 | 20.50 | 20.62 | 95,576 | -0.39(-1.86%) |
Oct 18, 2012 | 21.14 | 21.28 | 20.93 | 21.01 | 67,815 | -0.09(-0.43%) |
Oct 17, 2012 | 21.60 | 21.65 | 21.00 | 21.10 | 101,553 | -0.49(-2.27%) |
Oct 16, 2012 | 21.79 | 21.79 | 21.50 | 21.59 | 92,037 | -0.02(-0.09%) |
Oct 15, 2012 | 21.73 | 21.96 | 21.49 | 21.61 | 65,731 | +0.01(+0.05%) |
Oct 12, 2012 | 21.56 | 21.82 | 21.36 | 21.60 | 38,689 | +0.07(+0.33%) |
Oct 11, 2012 | 22.00 | 22.17 | 21.45 | 21.53 | 84,315 | -0.24(-1.10%) |
Oct 10, 2012 | 22.41 | 22.45 | 21.76 | 21.77 | 103,928 | -0.66(-2.94%) |
Oct 09, 2012 | 22.89 | 22.89 | 22.24 | 22.43 | 88,764 | -0.41(-1.80%) |
Oct 08, 2012 | 22.23 | 22.86 | 22.03 | 22.84 | 65,868 | +0.45(+2.01%) |
Oct 05, 2012 | 22.94 | 23.13 | 22.36 | 22.39 | 81,697 | -0.46(-2.01%) |
Oct 04, 2012 | 23.09 | 23.23 | 22.71 | 22.85 | 106,534 | -0.13(-0.57%) |
Oct 03, 2012 | 22.89 | 23.21 | 22.67 | 22.98 | 94,999 | +0.12(+0.52%) |
Oct 02, 2012 | 23.32 | 23.44 | 22.70 | 22.86 | 155,419 | -0.40(-1.72%) |
Oct 01, 2012 | 23.27 | 23.30 | 22.91 | 23.26 | 114,719 | +0.12(+0.52%) |
Sep 28, 2012 | 23.25 | 23.49 | 23.03 | 23.14 | 86,800 | -0.25(-1.07%) |
Sep 27, 2012 | 23.23 | 23.46 | 22.90 | 23.39 | 106,860 | +0.26(+1.12%) |
Sep 26, 2012 | 23.44 | 23.55 | 22.88 | 23.13 | 176,804 | -0.34(-1.45%) |
Sep 25, 2012 | 23.40 | 23.83 | 23.18 | 23.47 | 178,297 | +0.13(+0.56%) |
Sep 24, 2012 | 24.13 | 24.35 | 23.33 | 23.34 | 119,963 | -1.01(-4.15%) |
Sep 21, 2012 | 24.27 | 24.67 | 24.11 | 24.35 | 413,312 | +0.40(+1.67%) |
Sep 20, 2012 | 23.42 | 24.06 | 23.38 | 23.95 | 190,220 | +0.33(+1.40%) |
Sep 19, 2012 | 23.33 | 23.95 | 23.16 | 23.62 | 147,414 | +0.30(+1.29%) |
Sep 18, 2012 | 22.86 | 23.32 | 22.82 | 23.32 | 129,244 | +0.49(+2.15%) |
Sep 17, 2012 | 22.72 | 23.07 | 22.52 | 22.83 | 318,035 | +0.03(+0.13%) |
Sep 14, 2012 | 22.95 | 23.27 | 22.70 | 22.80 | 141,849 | -0.07(-0.31%) |
Sep 13, 2012 | 22.70 | 22.98 | 22.39 | 22.87 | 150,212 | +0.19(+0.84%) |
Sep 12, 2012 | 22.59 | 22.76 | 22.28 | 22.68 | 85,060 | +0.18(+0.80%) |
Sep 11, 2012 | 22.62 | 22.99 | 22.36 | 22.50 | 125,428 | -0.05(-0.22%) |
Sep 10, 2012 | 22.68 | 22.90 | 22.35 | 22.55 | 96,848 | -0.19(-0.84%) |
Sep 07, 2012 | 22.65 | 22.95 | 22.38 | 22.74 | 125,241 | +0.23(+1.02%) |
Sep 06, 2012 | 21.89 | 22.88 | 21.89 | 22.51 | 152,281 | +0.86(+3.97%) |
Sep 05, 2012 | 21.71 | 22.47 | 21.50 | 21.65 | 276,018 | -0.11(-0.51%) |
Sep 04, 2012 | 22.04 | 22.11 | 20.68 | 21.76 | 251,031 | -0.38(-1.72%) |
Aug 31, 2012 | 21.77 | 22.18 | 21.41 | 22.14 | 294,190 | +0.52(+2.41%) |
Aug 30, 2012 | 21.80 | 21.91 | 21.61 | 21.62 | 167,235 | -0.31(-1.41%) |
Aug 29, 2012 | 23.15 | 23.24 | 21.63 | 21.93 | 795,582 | -0.17(-0.77%) |
Aug 27, 2012 | 20.97 | 22.30 | 20.97 | 22.10 | 488,261 | +0.60(+2.79%) |
Aug 24, 2012 | 21.07 | 21.60 | 20.56 | 21.50 | 430,619 | +0.34(+1.61%) |
Aug 23, 2012 | 20.91 | 21.58 | 20.78 | 21.16 | 602,140 | +0.16(+0.76%) |
Aug 22, 2012 | 20.71 | 21.15 | 20.31 | 21.00 | 288,772 | +0.24(+1.16%) |
Aug 21, 2012 | 20.48 | 21.31 | 20.33 | 20.76 | 386,172 | +0.36(+1.76%) |
Aug 20, 2012 | 19.64 | 20.46 | 19.59 | 20.40 | 261,821 | +0.61(+3.08%) |
Aug 17, 2012 | 19.17 | 19.85 | 19.05 | 19.79 | 158,252 | +0.60(+3.13%) |
Aug 16, 2012 | 19.12 | 19.32 | 18.94 | 19.19 | 161,165 | +0.06(+0.31%) |
Aug 15, 2012 | 18.75 | 19.27 | 18.62 | 19.13 | 305,877 | +0.29(+1.54%) |
Aug 14, 2012 | 19.75 | 19.82 | 18.77 | 18.84 | 453,783 | -0.80(-4.07%) |
Aug 13, 2012 | 19.70 | 19.93 | 19.52 | 19.64 | 288,555 | -0.06(-0.30%) |
Aug 10, 2012 | 20.27 | 20.28 | 19.54 | 19.70 | 367,558 | -0.58(-2.86%) |
Aug 09, 2012 | 20.82 | 20.99 | 20.25 | 20.28 | 222,468 | -0.50(-2.41%) |
Aug 08, 2012 | 21.35 | 21.57 | 20.67 | 20.78 | 156,683 | -0.55(-2.58%) |
Aug 07, 2012 | 20.66 | 21.76 | 20.50 | 21.33 | 355,348 | +1.03(+5.07%) |
Aug 06, 2012 | 20.44 | 20.84 | 20.24 | 20.30 | 144,448 | -0.20(-0.98%) |
Aug 03, 2012 | 20.38 | 20.78 | 20.13 | 20.50 | 294,403 | +0.44(+2.19%) |
Aug 02, 2012 | 20.00 | 20.38 | 19.91 | 20.06 | 319,925 | -0.05(-0.25%) |