Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.06 | 23.44 | 22.34 | 23.40 | 86,992 | +0.29(+1.25%) |
Oct 26, 2012 | 23.38 | 23.11 | 23.11 | 23.11 | 69,400 | -0.31(-1.32%) |
Oct 25, 2012 | 23.47 | 23.55 | 23.25 | 23.42 | 52,928 | +0.21(+0.90%) |
Oct 24, 2012 | 24.04 | 24.20 | 23.04 | 23.21 | 82,695 | -0.66(-2.76%) |
Oct 23, 2012 | 23.77 | 24.09 | 23.35 | 23.87 | 56,963 | +0.34(+1.44%) |
Oct 19, 2012 | 24.14 | 24.30 | 23.37 | 23.53 | 108,174 | -0.87(-3.57%) |
Oct 18, 2012 | 25.02 | 25.02 | 24.31 | 24.40 | 58,106 | -0.63(-2.52%) |
Oct 17, 2012 | 25.01 | 25.24 | 24.75 | 25.03 | 84,177 | +0.00(+0.00%) |
Oct 16, 2012 | 24.86 | 25.19 | 24.66 | 25.03 | 65,673 | +0.35(+1.42%) |
Oct 15, 2012 | 24.35 | 24.78 | 24.24 | 24.68 | 66,167 | +0.49(+2.03%) |
Oct 12, 2012 | 24.78 | 25.00 | 23.96 | 24.19 | 101,546 | -0.65(-2.62%) |
Oct 11, 2012 | 25.47 | 25.61 | 24.77 | 24.84 | 92,246 | -0.46(-1.82%) |
Oct 10, 2012 | 24.42 | 25.34 | 24.37 | 25.30 | 255,174 | +0.91(+3.73%) |
Oct 09, 2012 | 24.77 | 24.77 | 23.91 | 24.39 | 78,420 | -0.42(-1.69%) |
Oct 08, 2012 | 24.68 | 24.94 | 24.60 | 24.81 | 76,969 | -0.07(-0.28%) |
Oct 05, 2012 | 25.36 | 25.75 | 24.71 | 24.88 | 130,837 | -0.44(-1.74%) |
Oct 04, 2012 | 25.25 | 25.46 | 24.55 | 25.32 | 184,956 | -0.22(-0.86%) |
Oct 03, 2012 | 25.35 | 25.72 | 25.17 | 25.54 | 124,971 | +0.21(+0.83%) |
Oct 02, 2012 | 25.06 | 25.46 | 24.93 | 25.33 | 165,344 | +0.45(+1.81%) |
Oct 01, 2012 | 24.85 | 25.01 | 24.55 | 24.88 | 179,202 | +0.19(+0.77%) |
Sep 28, 2012 | 24.59 | 24.96 | 24.47 | 24.69 | 133,651 | -0.07(-0.28%) |
Sep 27, 2012 | 24.04 | 24.86 | 23.90 | 24.76 | 99,779 | +0.87(+3.64%) |
Sep 26, 2012 | 23.88 | 24.06 | 23.50 | 23.89 | 93,988 | +0.10(+0.42%) |
Sep 25, 2012 | 24.56 | 24.64 | 23.68 | 23.79 | 200,066 | -0.72(-2.94%) |
Sep 24, 2012 | 25.11 | 25.55 | 24.34 | 24.51 | 132,976 | -0.77(-3.05%) |
Sep 21, 2012 | 25.64 | 25.67 | 25.02 | 25.28 | 284,674 | +0.00(+0.00%) |
Sep 20, 2012 | 24.75 | 25.38 | 24.69 | 25.28 | 167,200 | +0.29(+1.16%) |
Sep 19, 2012 | 24.41 | 25.07 | 24.39 | 24.99 | 250,353 | +0.62(+2.54%) |
Sep 18, 2012 | 23.63 | 24.60 | 23.46 | 24.37 | 211,825 | +0.85(+3.61%) |
Sep 17, 2012 | 23.54 | 23.63 | 23.32 | 23.52 | 93,865 | -0.16(-0.68%) |
Sep 14, 2012 | 23.83 | 24.27 | 23.54 | 23.68 | 174,041 | -0.13(-0.55%) |
Sep 13, 2012 | 23.47 | 24.36 | 23.27 | 23.81 | 150,646 | +0.36(+1.54%) |
Sep 12, 2012 | 23.20 | 23.56 | 22.97 | 23.45 | 91,528 | +0.26(+1.12%) |
Sep 11, 2012 | 23.37 | 23.37 | 22.82 | 23.19 | 272,423 | -0.24(-1.02%) |
Sep 10, 2012 | 23.51 | 23.61 | 23.10 | 23.43 | 129,579 | -0.14(-0.59%) |
Sep 07, 2012 | 23.45 | 23.80 | 23.24 | 23.57 | 178,984 | +0.26(+1.12%) |
Sep 06, 2012 | 22.95 | 23.48 | 22.92 | 23.31 | 146,981 | +0.48(+2.10%) |
Sep 05, 2012 | 22.92 | 23.34 | 22.65 | 22.83 | 187,589 | +0.01(+0.04%) |
Sep 04, 2012 | 22.44 | 23.00 | 22.15 | 22.82 | 181,545 | +0.38(+1.69%) |
Aug 31, 2012 | 22.40 | 22.60 | 22.23 | 22.44 | 204,225 | +0.11(+0.49%) |
Aug 30, 2012 | 22.57 | 22.65 | 22.30 | 22.33 | 87,834 | -0.37(-1.63%) |
Aug 29, 2012 | 22.91 | 22.97 | 22.24 | 22.70 | 152,411 | -0.15(-0.66%) |
Aug 27, 2012 | 23.14 | 23.50 | 22.60 | 22.85 | 139,594 | -0.23(-1.00%) |
Aug 24, 2012 | 23.12 | 23.42 | 22.12 | 23.08 | 113,444 | -0.16(-0.69%) |
Aug 23, 2012 | 23.65 | 23.79 | 22.95 | 23.24 | 139,334 | -0.48(-2.02%) |
Aug 22, 2012 | 22.75 | 23.96 | 22.68 | 23.72 | 207,873 | +0.88(+3.85%) |
Aug 21, 2012 | 23.02 | 23.08 | 22.30 | 22.84 | 246,936 | -0.14(-0.61%) |
Aug 20, 2012 | 23.29 | 23.29 | 22.68 | 22.98 | 121,527 | -0.41(-1.75%) |
Aug 17, 2012 | 23.31 | 23.52 | 22.79 | 23.39 | 163,171 | -0.02(-0.09%) |
Aug 16, 2012 | 23.32 | 23.51 | 23.06 | 23.41 | 146,834 | +0.02(+0.09%) |
Aug 15, 2012 | 23.31 | 23.75 | 23.28 | 23.39 | 190,237 | -0.05(-0.21%) |
Aug 14, 2012 | 23.98 | 24.00 | 23.26 | 23.44 | 248,575 | -0.69(-2.86%) |
Aug 13, 2012 | 23.97 | 24.57 | 23.29 | 24.13 | 231,545 | +0.18(+0.75%) |
Aug 10, 2012 | 23.91 | 24.77 | 22.53 | 23.95 | 808,490 | +4.00(+20.05%) |
Aug 09, 2012 | 20.14 | 20.39 | 19.67 | 19.95 | 231,534 | -0.18(-0.89%) |
Aug 08, 2012 | 19.92 | 20.34 | 19.92 | 20.13 | 96,136 | +0.14(+0.70%) |
Aug 07, 2012 | 20.03 | 20.30 | 19.95 | 19.99 | 127,843 | +0.09(+0.45%) |
Aug 06, 2012 | 19.59 | 20.00 | 19.56 | 19.90 | 111,846 | +0.38(+1.95%) |
Aug 03, 2012 | 18.52 | 19.60 | 18.17 | 19.52 | 141,023 | +1.31(+7.19%) |
Aug 02, 2012 | 18.13 | 18.69 | 17.91 | 18.21 | 189,212 | -0.12(-0.65%) |