Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.29 | 23.29 | 22.29 | 22.55 | 7,606 | +0.53(+2.41%) |
Oct 26, 2012 | 21.93 | 22.02 | 22.02 | 22.02 | 966 | +0.20(+0.94%) |
Oct 23, 2012 | 21.67 | 21.82 | 21.82 | 21.82 | 1,610 | -0.13(-0.57%) |
Oct 19, 2012 | 21.94 | 21.94 | 21.94 | 21.94 | 536 | -0.05(-0.23%) |
Oct 18, 2012 | 21.99 | 21.99 | 21.99 | 21.99 | 858 | +0.24(+1.12%) |
Oct 15, 2012 | 21.22 | 21.75 | 21.75 | 21.75 | 6,011 | -0.20(-0.90%) |
Oct 12, 2012 | 22.38 | 22.38 | 21.95 | 21.95 | 2,340 | -0.34(-1.55%) |
Oct 11, 2012 | 22.33 | 22.33 | 22.29 | 22.29 | 1,201 | +0.35(+1.61%) |
Oct 10, 2012 | 21.66 | 22.07 | 21.66 | 21.94 | 3,087 | +0.09(+0.43%) |
Oct 09, 2012 | 22.12 | 22.12 | 21.84 | 21.84 | 2,791 | -0.51(-2.29%) |
Oct 08, 2012 | 22.45 | 22.45 | 22.31 | 22.36 | 4,193 | -0.53(-2.32%) |
Oct 05, 2012 | 23.28 | 23.28 | 22.89 | 22.89 | 1,556 | -0.04(-0.16%) |
Oct 04, 2012 | 22.74 | 22.92 | 22.74 | 22.92 | 3,349 | +0.73(+3.27%) |
Oct 03, 2012 | 22.83 | 22.83 | 22.20 | 22.20 | 1,717 | -0.14(-0.65%) |
Oct 02, 2012 | 22.50 | 22.61 | 22.34 | 22.34 | 2,341 | +0.01(+0.06%) |
Oct 01, 2012 | 22.35 | 22.44 | 22.33 | 22.33 | 1,481 | +0.15(+0.67%) |
Sep 28, 2012 | 22.44 | 22.44 | 22.18 | 22.18 | 1,033 | -0.18(-0.82%) |
Sep 27, 2012 | 22.07 | 22.36 | 22.07 | 22.36 | 536 | +0.79(+3.66%) |
Sep 26, 2012 | 20.88 | 21.57 | 20.83 | 21.57 | 3,499 | -0.15(-0.69%) |
Sep 25, 2012 | 22.14 | 22.19 | 21.72 | 21.72 | 11,561 | -0.34(-1.56%) |
Sep 24, 2012 | 22.78 | 22.78 | 21.87 | 22.07 | 5,412 | -0.76(-3.34%) |
Sep 21, 2012 | 22.46 | 22.83 | 22.46 | 22.83 | 2,259 | +0.46(+2.08%) |
Sep 20, 2012 | 22.81 | 22.81 | 22.26 | 22.37 | 644 | -0.46(-2.00%) |
Sep 19, 2012 | 22.50 | 22.82 | 22.50 | 22.82 | 1,483 | +0.27(+1.21%) |
Sep 18, 2012 | 22.04 | 22.55 | 22.04 | 22.55 | 2,937 | +0.46(+2.09%) |
Sep 17, 2012 | 22.29 | 22.44 | 22.00 | 22.09 | 7,393 | -0.36(-1.61%) |
Sep 14, 2012 | 21.93 | 22.48 | 21.93 | 22.45 | 3,555 | +0.89(+4.14%) |
Sep 13, 2012 | 20.54 | 21.77 | 20.54 | 21.56 | 7,192 | +1.19(+5.86%) |
Sep 11, 2012 | 20.93 | 20.36 | 20.36 | 20.36 | 6,333 | +0.01(+0.05%) |
Sep 10, 2012 | 21.37 | 21.37 | 20.35 | 20.35 | 9,313 | -0.57(-2.72%) |
Sep 07, 2012 | 20.68 | 20.95 | 20.68 | 20.92 | 2,941 | +0.81(+4.02%) |
Sep 06, 2012 | 21.43 | 21.43 | 19.86 | 20.11 | 1,900 | +0.48(+2.42%) |
Sep 05, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 469 | +0.03(+0.14%) |
Sep 04, 2012 | 19.59 | 19.63 | 19.56 | 19.61 | 5,367 | +0.38(+1.99%) |
Aug 31, 2012 | 19.25 | 19.25 | 18.60 | 19.23 | 2,039 | +1.06(+5.85%) |
Aug 30, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 214 | -0.41(-2.18%) |
Aug 29, 2012 | 18.71 | 18.89 | 18.57 | 18.57 | 4,587 | -0.61(-3.18%) |
Aug 27, 2012 | 19.19 | 19.28 | 19.17 | 19.18 | 3,492 | -0.07(-0.39%) |
Aug 24, 2012 | 19.19 | 19.37 | 19.19 | 19.25 | 1,642 | +0.07(+0.34%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.14 | 19.19 | 858 | +0.39(+2.07%) |
Aug 22, 2012 | 18.50 | 18.80 | 18.39 | 18.80 | 4,142 | +0.17(+0.91%) |
Aug 21, 2012 | 18.62 | 18.87 | 18.62 | 18.63 | 4,654 | +0.44(+2.41%) |
Aug 20, 2012 | 18.19 | 18.19 | 18.19 | 18.19 | 322 | +0.71(+4.05%) |
Aug 16, 2012 | 17.50 | 17.48 | 17.48 | 17.48 | 25,656 | +0.11(+0.64%) |
Aug 15, 2012 | 17.24 | 17.37 | 17.21 | 17.37 | 5,102 | -0.14(-0.82%) |
Aug 14, 2012 | 17.52 | 17.52 | 17.52 | 17.52 | 107 | -0.54(-2.97%) |
Aug 13, 2012 | 18.73 | 18.73 | 17.96 | 18.05 | 429 | +0.04(+0.21%) |
Aug 09, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.18(+1.03%) |
Aug 08, 2012 | 17.83 | 17.83 | 17.83 | 17.83 | 107 | +0.25(+1.44%) |
Aug 07, 2012 | 17.79 | 17.80 | 17.58 | 17.58 | 2,093 | +0.01(+0.05%) |
Aug 06, 2012 | 17.40 | 17.57 | 17.40 | 17.57 | 644 | +0.71(+4.20%) |
Aug 02, 2012 | 16.80 | 16.86 | 16.86 | 16.86 | 15,458 | -0.12(-0.71%) |