Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.81 | 21.81 | 21.73 | 21.76 | 41,279 | +0.02(+0.09%) |
Oct 26, 2012 | 21.76 | 21.75 | 21.75 | 21.75 | 883,830 | -0.04(-0.17%) |
Oct 25, 2012 | 21.85 | 21.94 | 21.76 | 21.78 | 11,964 | +0.14(+0.67%) |
Oct 24, 2012 | 21.73 | 21.76 | 21.64 | 21.64 | 6,978 | +0.17(+0.77%) |
Oct 23, 2012 | 21.45 | 21.54 | 21.41 | 21.47 | 32,106 | -0.07(-0.35%) |
Oct 19, 2012 | 21.65 | 21.65 | 21.54 | 21.55 | 24,099 | -0.28(-1.28%) |
Oct 18, 2012 | 21.78 | 21.89 | 21.77 | 21.83 | 2,841 | -0.12(-0.54%) |
Oct 17, 2012 | 21.83 | 22.00 | 21.82 | 21.95 | 11,420 | +0.14(+0.63%) |
Oct 16, 2012 | 21.70 | 21.83 | 21.70 | 21.81 | 33,415 | +0.24(+1.12%) |
Oct 15, 2012 | 21.40 | 21.57 | 21.39 | 21.57 | 7,649 | +0.18(+0.84%) |
Oct 12, 2012 | 21.38 | 21.40 | 21.32 | 21.39 | 6,777 | +0.01(+0.03%) |
Oct 11, 2012 | 21.33 | 21.40 | 21.33 | 21.38 | 12,382 | +0.09(+0.44%) |
Oct 10, 2012 | 21.31 | 21.31 | 21.24 | 21.29 | 9,362 | +0.01(+0.03%) |
Oct 09, 2012 | 21.39 | 21.39 | 21.25 | 21.28 | 1,768 | -0.10(-0.46%) |
Oct 08, 2012 | 21.30 | 21.38 | 21.30 | 21.38 | 6,102 | -0.15(-0.71%) |
Oct 05, 2012 | 21.63 | 21.65 | 21.53 | 21.53 | 9,480 | +0.09(+0.42%) |
Oct 04, 2012 | 21.34 | 21.53 | 21.34 | 21.44 | 5,509 | +0.27(+1.29%) |
Oct 03, 2012 | 21.16 | 21.27 | 21.16 | 21.17 | 4,616 | +0.03(+0.15%) |
Oct 02, 2012 | 21.27 | 21.27 | 21.10 | 21.14 | 34,967 | +0.06(+0.27%) |
Oct 01, 2012 | 21.11 | 21.30 | 21.08 | 21.08 | 20,001 | -0.06(-0.29%) |
Sep 28, 2012 | 21.18 | 21.18 | 21.03 | 21.14 | 40,584 | -0.19(-0.90%) |
Sep 27, 2012 | 21.21 | 21.38 | 21.18 | 21.34 | 15,897 | +0.33(+1.57%) |
Sep 26, 2012 | 20.98 | 21.07 | 20.98 | 21.01 | 4,302 | +0.02(+0.11%) |
Sep 25, 2012 | 21.20 | 21.30 | 20.98 | 20.98 | 20,151 | -0.14(-0.68%) |
Sep 24, 2012 | 21.04 | 21.13 | 21.04 | 21.13 | 3,507 | +0.07(+0.33%) |
Sep 21, 2012 | 21.16 | 21.16 | 21.06 | 21.06 | 10,821 | -0.02(-0.12%) |
Sep 20, 2012 | 21.01 | 21.10 | 21.01 | 21.08 | 8,233 | -0.15(-0.70%) |
Sep 19, 2012 | 21.17 | 21.25 | 21.14 | 21.23 | 14,042 | +0.05(+0.26%) |
Sep 18, 2012 | 21.19 | 21.19 | 21.15 | 21.17 | 7,145 | +0.00(+0.00%) |
Sep 17, 2012 | 21.27 | 21.27 | 21.16 | 21.17 | 16,845 | -0.20(-0.93%) |
Sep 14, 2012 | 21.35 | 21.46 | 21.33 | 21.37 | 33,584 | +0.19(+0.90%) |
Sep 13, 2012 | 20.82 | 21.20 | 20.82 | 21.18 | 10,863 | +0.33(+1.60%) |
Sep 12, 2012 | 20.85 | 20.89 | 20.82 | 20.85 | 6,048 | +0.16(+0.78%) |
Sep 11, 2012 | 20.64 | 20.72 | 20.64 | 20.69 | 6,370 | +0.21(+1.03%) |
Sep 10, 2012 | 20.61 | 20.62 | 20.48 | 20.48 | 21,894 | -0.22(-1.07%) |
Sep 07, 2012 | 20.64 | 20.73 | 20.64 | 20.70 | 16,976 | +0.21(+1.03%) |
Sep 06, 2012 | 20.37 | 20.53 | 20.37 | 20.49 | 19,500 | +0.35(+1.76%) |
Sep 05, 2012 | 20.09 | 20.18 | 20.09 | 20.13 | 25,640 | +0.01(+0.04%) |
Sep 04, 2012 | 20.14 | 20.20 | 20.06 | 20.13 | 23,939 | -0.08(-0.41%) |
Aug 31, 2012 | 20.34 | 20.34 | 20.16 | 20.21 | 96,316 | +0.13(+0.64%) |
Aug 30, 2012 | 20.17 | 20.17 | 20.07 | 20.08 | 7,149 | -0.28(-1.36%) |
Aug 29, 2012 | 20.41 | 20.41 | 20.35 | 20.36 | 6,841 | +0.00(+0.00%) |
Aug 27, 2012 | 20.36 | 20.40 | 20.35 | 20.36 | 12,995 | -0.07(-0.33%) |
Aug 24, 2012 | 20.27 | 20.46 | 20.24 | 20.43 | 23,706 | +0.08(+0.39%) |
Aug 23, 2012 | 20.47 | 20.47 | 20.33 | 20.35 | 107,984 | -0.09(-0.42%) |
Aug 22, 2012 | 20.44 | 20.48 | 20.38 | 20.43 | 149,376 | -0.04(-0.18%) |
Aug 21, 2012 | 20.60 | 20.63 | 20.44 | 20.47 | 23,389 | -0.01(-0.06%) |
Aug 20, 2012 | 20.49 | 20.49 | 20.33 | 20.48 | 5,514 | -0.02(-0.09%) |
Aug 17, 2012 | 20.48 | 20.51 | 20.47 | 20.50 | 45,704 | -0.03(-0.13%) |
Aug 16, 2012 | 20.38 | 20.54 | 20.38 | 20.53 | 16,237 | +0.11(+0.52%) |
Aug 15, 2012 | 20.40 | 20.46 | 20.39 | 20.42 | 11,668 | -0.03(-0.15%) |
Aug 14, 2012 | 20.49 | 20.51 | 20.41 | 20.45 | 19,822 | -0.04(-0.22%) |
Aug 13, 2012 | 20.53 | 20.53 | 20.43 | 20.49 | 486,004 | -0.04(-0.18%) |
Aug 10, 2012 | 20.39 | 20.55 | 20.39 | 20.53 | 6,954 | +0.04(+0.21%) |
Aug 09, 2012 | 20.48 | 20.52 | 20.41 | 20.49 | 25,022 | -0.05(-0.24%) |
Aug 08, 2012 | 20.44 | 20.56 | 20.35 | 20.54 | 25,780 | -0.11(-0.54%) |
Aug 07, 2012 | 20.54 | 20.67 | 20.54 | 20.65 | 169,671 | +0.14(+0.66%) |
Aug 06, 2012 | 20.54 | 20.63 | 20.51 | 20.51 | 548,786 | +0.02(+0.12%) |
Aug 03, 2012 | 20.38 | 20.53 | 20.38 | 20.49 | 34,203 | +0.44(+2.22%) |
Aug 02, 2012 | 20.02 | 20.18 | 19.89 | 20.04 | 149,294 | -0.12(-0.62%) |