Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.89 | 21.84 | 20.72 | 21.73 | 2,033,170 | +0.93(+4.45%) |
Oct 26, 2012 | 20.63 | 20.81 | 20.81 | 20.81 | 1,207,534 | +0.25(+1.20%) |
Oct 25, 2012 | 20.23 | 20.71 | 19.73 | 20.56 | 1,062,996 | +0.60(+2.98%) |
Oct 24, 2012 | 20.08 | 20.32 | 19.85 | 19.97 | 1,023,111 | -0.06(-0.32%) |
Oct 23, 2012 | 19.47 | 20.04 | 19.27 | 20.03 | 756,669 | +0.38(+1.91%) |
Oct 19, 2012 | 19.74 | 19.96 | 19.55 | 19.66 | 474,337 | -0.28(-1.43%) |
Oct 18, 2012 | 19.89 | 20.00 | 19.69 | 19.94 | 599,813 | -0.03(-0.16%) |
Oct 17, 2012 | 19.82 | 19.99 | 19.62 | 19.97 | 455,381 | +0.21(+1.05%) |
Oct 16, 2012 | 19.54 | 19.91 | 19.33 | 19.77 | 1,096,824 | +0.39(+2.04%) |
Oct 15, 2012 | 19.25 | 19.47 | 19.12 | 19.37 | 749,326 | +0.12(+0.61%) |
Oct 12, 2012 | 19.20 | 19.48 | 19.10 | 19.25 | 1,039,369 | +0.17(+0.92%) |
Oct 11, 2012 | 19.24 | 19.37 | 19.04 | 19.08 | 421,176 | -0.05(-0.27%) |
Oct 10, 2012 | 19.03 | 19.32 | 18.96 | 19.13 | 548,515 | +0.18(+0.96%) |
Oct 09, 2012 | 19.03 | 19.25 | 18.85 | 18.95 | 836,788 | -0.11(-0.58%) |
Oct 08, 2012 | 19.04 | 19.19 | 19.01 | 19.06 | 581,001 | -0.12(-0.64%) |
Oct 05, 2012 | 19.29 | 19.43 | 19.09 | 19.18 | 775,268 | +0.03(+0.14%) |
Oct 04, 2012 | 18.85 | 19.22 | 18.73 | 19.16 | 894,181 | +0.32(+1.72%) |
Oct 03, 2012 | 18.82 | 18.94 | 18.66 | 18.83 | 1,283,797 | -0.01(-0.07%) |
Oct 02, 2012 | 19.29 | 19.31 | 18.61 | 18.85 | 1,400,808 | -0.65(-3.35%) |
Oct 01, 2012 | 19.51 | 19.68 | 19.22 | 19.50 | 671,808 | -0.01(-0.05%) |
Sep 28, 2012 | 19.63 | 19.77 | 19.28 | 19.51 | 659,768 | -0.29(-1.45%) |
Sep 27, 2012 | 19.52 | 19.86 | 19.36 | 19.80 | 809,459 | +0.27(+1.39%) |
Sep 26, 2012 | 19.03 | 19.54 | 19.03 | 19.53 | 1,334,884 | +0.50(+2.62%) |
Sep 25, 2012 | 19.49 | 19.59 | 18.96 | 19.03 | 849,163 | -0.38(-1.97%) |
Sep 24, 2012 | 19.03 | 19.44 | 18.94 | 19.41 | 586,661 | +0.34(+1.80%) |
Sep 21, 2012 | 19.39 | 19.39 | 19.01 | 19.07 | 1,352,601 | -0.06(-0.30%) |
Sep 20, 2012 | 19.53 | 19.74 | 19.00 | 19.12 | 1,237,128 | -0.58(-2.92%) |
Sep 19, 2012 | 19.41 | 19.88 | 19.27 | 19.70 | 896,084 | +0.39(+2.01%) |
Sep 18, 2012 | 19.44 | 19.52 | 19.21 | 19.31 | 860,738 | -0.22(-1.13%) |
Sep 17, 2012 | 19.86 | 19.88 | 19.47 | 19.53 | 804,880 | -0.46(-2.30%) |
Sep 14, 2012 | 20.28 | 20.37 | 19.97 | 19.99 | 866,014 | -0.51(-2.49%) |
Sep 13, 2012 | 20.40 | 20.75 | 20.22 | 20.50 | 711,093 | -0.08(-0.38%) |
Sep 12, 2012 | 20.42 | 20.63 | 20.16 | 20.58 | 1,074,047 | +0.17(+0.82%) |
Sep 11, 2012 | 19.97 | 20.51 | 19.93 | 20.41 | 1,163,358 | +0.45(+2.24%) |
Sep 10, 2012 | 19.83 | 20.23 | 19.67 | 19.97 | 1,022,102 | +0.21(+1.06%) |
Sep 07, 2012 | 19.80 | 19.91 | 19.63 | 19.76 | 1,768,424 | +0.08(+0.42%) |
Sep 06, 2012 | 19.67 | 19.95 | 19.35 | 19.67 | 879,416 | +0.15(+0.75%) |
Sep 05, 2012 | 19.55 | 19.83 | 19.36 | 19.53 | 1,336,926 | -0.17(-0.85%) |
Sep 04, 2012 | 19.36 | 19.84 | 18.98 | 19.70 | 927,052 | +0.38(+1.94%) |
Aug 31, 2012 | 19.33 | 19.42 | 19.02 | 19.32 | 720,474 | +0.06(+0.31%) |
Aug 30, 2012 | 19.38 | 19.61 | 19.25 | 19.26 | 817,271 | -0.24(-1.24%) |
Aug 29, 2012 | 19.54 | 19.61 | 19.30 | 19.50 | 803,601 | -0.08(-0.42%) |
Aug 27, 2012 | 19.84 | 19.91 | 19.48 | 19.58 | 635,707 | -0.13(-0.63%) |
Aug 24, 2012 | 19.69 | 19.86 | 19.65 | 19.71 | 531,118 | -0.06(-0.33%) |
Aug 23, 2012 | 19.94 | 19.96 | 19.73 | 19.77 | 794,001 | -0.18(-0.89%) |
Aug 22, 2012 | 19.91 | 20.12 | 19.67 | 19.95 | 898,141 | +0.08(+0.41%) |
Aug 21, 2012 | 19.68 | 20.00 | 19.60 | 19.87 | 891,675 | +0.24(+1.21%) |
Aug 20, 2012 | 19.99 | 19.99 | 19.52 | 19.63 | 836,126 | -0.34(-1.71%) |
Aug 17, 2012 | 19.83 | 19.98 | 19.55 | 19.97 | 759,553 | +0.16(+0.78%) |
Aug 16, 2012 | 19.38 | 19.91 | 19.24 | 19.82 | 928,007 | +0.48(+2.50%) |
Aug 15, 2012 | 19.03 | 19.36 | 19.00 | 19.33 | 809,680 | +0.22(+1.15%) |
Aug 14, 2012 | 19.29 | 19.32 | 19.01 | 19.11 | 791,880 | -0.02(-0.11%) |
Aug 13, 2012 | 19.04 | 19.23 | 18.90 | 19.14 | 480,179 | +0.09(+0.50%) |
Aug 10, 2012 | 19.13 | 19.20 | 18.91 | 19.04 | 532,956 | -0.13(-0.65%) |
Aug 09, 2012 | 19.10 | 19.28 | 19.08 | 19.17 | 527,147 | -0.00(-0.02%) |
Aug 08, 2012 | 19.40 | 19.52 | 19.16 | 19.17 | 784,825 | -0.27(-1.40%) |
Aug 07, 2012 | 19.38 | 19.52 | 19.26 | 19.44 | 1,080,398 | +0.27(+1.42%) |
Aug 06, 2012 | 19.09 | 19.39 | 19.03 | 19.17 | 1,013,932 | +0.07(+0.36%) |
Aug 03, 2012 | 19.41 | 19.63 | 18.98 | 19.10 | 974,200 | +0.01(+0.05%) |
Aug 02, 2012 | 17.17 | 19.34 | 17.13 | 19.09 | 2,458,283 | +2.19(+12.94%) |