Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.92 | 21.87 | 20.75 | 21.77 | 2,030,115 | +0.93(+4.45%) |
Oct 26, 2012 | 20.66 | 20.84 | 20.84 | 20.84 | 1,205,720 | +0.25(+1.20%) |
Oct 25, 2012 | 20.26 | 20.74 | 19.76 | 20.59 | 1,061,399 | +0.60(+2.98%) |
Oct 24, 2012 | 20.11 | 20.35 | 19.88 | 20.00 | 1,021,574 | -0.06(-0.32%) |
Oct 23, 2012 | 19.50 | 20.07 | 19.30 | 20.06 | 755,532 | +0.38(+1.91%) |
Oct 19, 2012 | 19.77 | 19.99 | 19.57 | 19.68 | 473,625 | -0.29(-1.43%) |
Oct 18, 2012 | 19.92 | 20.03 | 19.72 | 19.97 | 598,912 | -0.03(-0.16%) |
Oct 17, 2012 | 19.85 | 20.02 | 19.65 | 20.00 | 454,697 | +0.21(+1.05%) |
Oct 16, 2012 | 19.57 | 19.94 | 19.36 | 19.79 | 1,095,176 | +0.40(+2.04%) |
Oct 15, 2012 | 19.28 | 19.50 | 19.15 | 19.40 | 748,200 | +0.12(+0.60%) |
Oct 12, 2012 | 19.23 | 19.51 | 19.13 | 19.28 | 1,037,808 | +0.18(+0.92%) |
Oct 11, 2012 | 19.27 | 19.40 | 19.07 | 19.11 | 420,544 | -0.05(-0.27%) |
Oct 10, 2012 | 19.06 | 19.35 | 18.98 | 19.16 | 547,691 | +0.18(+0.96%) |
Oct 09, 2012 | 19.06 | 19.28 | 18.88 | 18.98 | 835,531 | -0.11(-0.58%) |
Oct 08, 2012 | 19.07 | 19.22 | 19.04 | 19.09 | 580,128 | -0.12(-0.64%) |
Oct 05, 2012 | 19.32 | 19.46 | 19.12 | 19.21 | 774,103 | +0.03(+0.14%) |
Oct 04, 2012 | 18.88 | 19.25 | 18.76 | 19.19 | 892,837 | +0.32(+1.72%) |
Oct 03, 2012 | 18.85 | 18.97 | 18.69 | 18.86 | 1,281,868 | -0.01(-0.07%) |
Oct 02, 2012 | 19.32 | 19.34 | 18.63 | 18.87 | 1,398,703 | -0.65(-3.35%) |
Oct 01, 2012 | 19.54 | 19.71 | 19.25 | 19.53 | 670,798 | -0.01(-0.05%) |
Sep 28, 2012 | 19.66 | 19.80 | 19.31 | 19.54 | 658,777 | -0.29(-1.45%) |
Sep 27, 2012 | 19.55 | 19.89 | 19.39 | 19.83 | 808,243 | +0.27(+1.39%) |
Sep 26, 2012 | 19.06 | 19.57 | 19.06 | 19.55 | 1,332,878 | +0.50(+2.62%) |
Sep 25, 2012 | 19.52 | 19.62 | 18.99 | 19.06 | 847,887 | -0.38(-1.97%) |
Sep 24, 2012 | 19.06 | 19.47 | 18.97 | 19.44 | 585,779 | +0.34(+1.80%) |
Sep 21, 2012 | 19.42 | 19.42 | 19.04 | 19.09 | 1,350,569 | -0.06(-0.30%) |
Sep 20, 2012 | 19.56 | 19.77 | 19.03 | 19.15 | 1,235,270 | -0.58(-2.92%) |
Sep 19, 2012 | 19.44 | 19.91 | 19.30 | 19.73 | 894,738 | +0.39(+2.01%) |
Sep 18, 2012 | 19.47 | 19.55 | 19.24 | 19.34 | 859,445 | -0.22(-1.13%) |
Sep 17, 2012 | 19.89 | 19.91 | 19.50 | 19.56 | 803,671 | -0.46(-2.30%) |
Sep 14, 2012 | 20.31 | 20.40 | 20.00 | 20.02 | 864,713 | -0.51(-2.49%) |
Sep 13, 2012 | 20.43 | 20.78 | 20.25 | 20.53 | 710,025 | -0.08(-0.38%) |
Sep 12, 2012 | 20.45 | 20.66 | 20.19 | 20.61 | 1,072,434 | +0.17(+0.82%) |
Sep 11, 2012 | 20.00 | 20.54 | 19.96 | 20.44 | 1,161,611 | +0.45(+2.24%) |
Sep 10, 2012 | 19.86 | 20.26 | 19.70 | 20.00 | 1,020,567 | +0.21(+1.06%) |
Sep 07, 2012 | 19.83 | 19.94 | 19.66 | 19.79 | 1,765,767 | +0.08(+0.42%) |
Sep 06, 2012 | 19.70 | 19.98 | 19.38 | 19.70 | 878,095 | +0.15(+0.75%) |
Sep 05, 2012 | 19.58 | 19.86 | 19.39 | 19.56 | 1,334,917 | -0.17(-0.85%) |
Sep 04, 2012 | 19.39 | 19.87 | 19.01 | 19.73 | 925,660 | +0.38(+1.94%) |
Aug 31, 2012 | 19.36 | 19.44 | 19.05 | 19.35 | 719,391 | +0.06(+0.31%) |
Aug 30, 2012 | 19.41 | 19.64 | 19.28 | 19.29 | 816,043 | -0.24(-1.24%) |
Aug 29, 2012 | 19.57 | 19.63 | 19.33 | 19.53 | 802,394 | -0.08(-0.42%) |
Aug 27, 2012 | 19.87 | 19.94 | 19.51 | 19.61 | 634,752 | -0.13(-0.63%) |
Aug 24, 2012 | 19.72 | 19.89 | 19.68 | 19.74 | 530,320 | -0.06(-0.33%) |
Aug 23, 2012 | 19.97 | 19.99 | 19.76 | 19.80 | 792,808 | -0.18(-0.89%) |
Aug 22, 2012 | 19.94 | 20.15 | 19.70 | 19.98 | 896,792 | +0.08(+0.41%) |
Aug 21, 2012 | 19.71 | 20.03 | 19.63 | 19.90 | 890,335 | +0.24(+1.21%) |
Aug 20, 2012 | 20.02 | 20.02 | 19.55 | 19.66 | 834,870 | -0.34(-1.71%) |
Aug 17, 2012 | 19.86 | 20.01 | 19.57 | 20.00 | 758,412 | +0.16(+0.78%) |
Aug 16, 2012 | 19.41 | 19.94 | 19.27 | 19.85 | 926,613 | +0.48(+2.50%) |
Aug 15, 2012 | 19.06 | 19.39 | 19.03 | 19.36 | 808,464 | +0.22(+1.15%) |
Aug 14, 2012 | 19.32 | 19.35 | 19.04 | 19.14 | 790,691 | -0.02(-0.11%) |
Aug 13, 2012 | 19.06 | 19.26 | 18.93 | 19.16 | 479,457 | +0.10(+0.50%) |
Aug 10, 2012 | 19.16 | 19.22 | 18.94 | 19.07 | 532,155 | -0.13(-0.65%) |
Aug 09, 2012 | 19.12 | 19.31 | 19.11 | 19.19 | 526,356 | -0.00(-0.02%) |
Aug 08, 2012 | 19.43 | 19.55 | 19.19 | 19.20 | 783,646 | -0.27(-1.40%) |
Aug 07, 2012 | 19.41 | 19.55 | 19.29 | 19.47 | 1,078,775 | +0.27(+1.42%) |
Aug 06, 2012 | 19.12 | 19.42 | 19.06 | 19.20 | 1,012,409 | +0.07(+0.36%) |
Aug 03, 2012 | 19.44 | 19.66 | 19.01 | 19.13 | 972,736 | +0.01(+0.05%) |
Aug 02, 2012 | 17.20 | 19.37 | 17.15 | 19.12 | 2,454,590 | +2.19(+12.94%) |