Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.33 | 20.33 | 20.10 | 20.29 | 51,224 | -0.04(-0.21%) |
Oct 26, 2012 | 20.30 | 20.33 | 20.33 | 20.33 | 58,855 | -0.04(-0.18%) |
Oct 25, 2012 | 20.34 | 20.38 | 20.14 | 20.36 | 25,546 | +0.17(+0.86%) |
Oct 24, 2012 | 20.29 | 20.37 | 20.14 | 20.19 | 27,966 | -0.06(-0.30%) |
Oct 23, 2012 | 20.16 | 20.38 | 20.00 | 20.25 | 77,448 | +0.21(+1.04%) |
Oct 19, 2012 | 20.25 | 20.33 | 20.01 | 20.04 | 75,085 | -0.36(-1.79%) |
Oct 18, 2012 | 20.55 | 20.87 | 20.32 | 20.41 | 85,037 | -0.23(-1.10%) |
Oct 17, 2012 | 21.11 | 21.11 | 20.48 | 20.63 | 53,309 | -0.53(-2.51%) |
Oct 16, 2012 | 21.19 | 21.33 | 20.94 | 21.17 | 45,357 | +0.05(+0.25%) |
Oct 15, 2012 | 21.32 | 21.36 | 20.94 | 21.11 | 29,777 | -0.10(-0.45%) |
Oct 12, 2012 | 21.38 | 21.39 | 20.94 | 21.21 | 37,478 | -0.23(-1.06%) |
Oct 11, 2012 | 21.50 | 21.50 | 21.31 | 21.43 | 18,668 | -0.01(-0.03%) |
Oct 10, 2012 | 21.18 | 21.49 | 21.18 | 21.44 | 26,657 | +0.22(+1.01%) |
Oct 09, 2012 | 21.54 | 21.57 | 21.22 | 21.23 | 48,209 | -0.36(-1.66%) |
Oct 08, 2012 | 21.39 | 21.77 | 21.07 | 21.58 | 26,142 | +0.10(+0.45%) |
Oct 05, 2012 | 21.30 | 21.53 | 21.26 | 21.49 | 26,810 | +0.19(+0.87%) |
Oct 04, 2012 | 21.15 | 21.32 | 21.05 | 21.30 | 53,106 | +0.20(+0.96%) |
Oct 03, 2012 | 21.24 | 21.33 | 21.00 | 21.10 | 41,922 | -0.14(-0.65%) |
Oct 02, 2012 | 21.43 | 21.51 | 21.11 | 21.24 | 40,927 | -0.10(-0.48%) |
Oct 01, 2012 | 21.42 | 21.66 | 21.24 | 21.34 | 36,886 | +0.09(+0.41%) |
Sep 28, 2012 | 21.42 | 21.51 | 21.24 | 21.25 | 23,692 | -0.28(-1.32%) |
Sep 27, 2012 | 21.58 | 21.70 | 21.27 | 21.54 | 36,816 | -0.08(-0.39%) |
Sep 26, 2012 | 21.52 | 21.74 | 21.36 | 21.62 | 50,503 | +0.21(+0.98%) |
Sep 25, 2012 | 21.85 | 22.08 | 21.39 | 21.41 | 77,346 | -0.39(-1.81%) |
Sep 24, 2012 | 21.49 | 22.08 | 21.42 | 21.81 | 58,908 | +0.29(+1.36%) |
Sep 21, 2012 | 21.53 | 21.54 | 21.29 | 21.51 | 105,175 | +0.22(+1.01%) |
Sep 20, 2012 | 21.16 | 21.35 | 21.00 | 21.30 | 132,637 | +0.11(+0.51%) |
Sep 19, 2012 | 21.32 | 21.35 | 21.09 | 21.19 | 39,505 | -0.15(-0.70%) |
Sep 18, 2012 | 21.03 | 21.36 | 21.00 | 21.34 | 27,561 | +0.25(+1.16%) |
Sep 17, 2012 | 21.03 | 21.12 | 20.65 | 21.09 | 20,193 | -0.05(-0.23%) |
Sep 14, 2012 | 21.11 | 21.41 | 20.90 | 21.14 | 81,523 | +0.01(+0.03%) |
Sep 13, 2012 | 20.54 | 21.16 | 20.45 | 21.14 | 57,074 | +0.53(+2.55%) |
Sep 12, 2012 | 20.66 | 20.69 | 20.48 | 20.61 | 32,892 | +0.02(+0.07%) |
Sep 11, 2012 | 20.48 | 20.72 | 20.48 | 20.59 | 24,952 | +0.08(+0.40%) |
Sep 10, 2012 | 20.77 | 20.77 | 20.51 | 20.51 | 20,868 | -0.22(-1.06%) |
Sep 07, 2012 | 21.02 | 21.02 | 20.70 | 20.73 | 49,705 | -0.17(-0.82%) |
Sep 06, 2012 | 20.59 | 20.95 | 20.59 | 20.90 | 47,253 | +0.39(+1.91%) |
Sep 05, 2012 | 20.64 | 20.64 | 20.41 | 20.51 | 47,749 | -0.04(-0.20%) |
Sep 04, 2012 | 20.35 | 20.59 | 20.16 | 20.55 | 82,697 | +0.17(+0.84%) |
Aug 31, 2012 | 20.65 | 20.65 | 20.36 | 20.38 | 51,264 | -0.14(-0.66%) |
Aug 30, 2012 | 20.73 | 20.73 | 20.46 | 20.52 | 19,949 | -0.23(-1.09%) |
Aug 29, 2012 | 20.49 | 20.74 | 20.45 | 20.74 | 36,456 | +0.25(+1.24%) |
Aug 27, 2012 | 20.55 | 20.59 | 20.26 | 20.49 | 33,754 | -0.06(-0.29%) |
Aug 24, 2012 | 20.47 | 20.60 | 20.38 | 20.55 | 26,215 | +0.20(+0.96%) |
Aug 23, 2012 | 20.62 | 20.65 | 20.16 | 20.35 | 32,956 | -0.21(-1.01%) |
Aug 22, 2012 | 20.68 | 20.69 | 20.46 | 20.56 | 50,186 | -0.17(-0.83%) |
Aug 21, 2012 | 20.77 | 20.96 | 20.63 | 20.73 | 51,507 | -0.04(-0.20%) |
Aug 20, 2012 | 20.59 | 20.77 | 20.56 | 20.77 | 24,569 | +0.11(+0.52%) |
Aug 17, 2012 | 20.35 | 20.72 | 20.35 | 20.67 | 73,327 | +0.24(+1.19%) |
Aug 16, 2012 | 20.57 | 20.57 | 20.29 | 20.42 | 36,215 | -0.11(-0.52%) |
Aug 15, 2012 | 20.39 | 20.57 | 20.39 | 20.53 | 26,374 | +0.05(+0.23%) |
Aug 14, 2012 | 20.72 | 20.72 | 20.35 | 20.48 | 28,267 | -0.09(-0.43%) |
Aug 13, 2012 | 20.45 | 20.71 | 20.30 | 20.57 | 40,522 | +0.09(+0.46%) |
Aug 10, 2012 | 20.54 | 20.58 | 20.19 | 20.48 | 53,253 | -0.09(-0.43%) |
Aug 09, 2012 | 20.48 | 20.63 | 20.48 | 20.57 | 25,082 | +0.02(+0.09%) |
Aug 08, 2012 | 20.56 | 20.78 | 20.42 | 20.55 | 26,538 | -0.12(-0.60%) |
Aug 07, 2012 | 20.68 | 20.80 | 20.64 | 20.67 | 59,081 | +0.07(+0.35%) |
Aug 06, 2012 | 20.71 | 20.74 | 20.54 | 20.60 | 54,007 | -0.08(-0.37%) |
Aug 03, 2012 | 20.12 | 20.74 | 20.08 | 20.68 | 78,609 | +0.66(+3.29%) |
Aug 02, 2012 | 20.04 | 20.16 | 19.91 | 20.02 | 35,799 | -0.06(-0.29%) |