Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.00 | 23.20 | 21.80 | 23.20 | 337,717 | +1.20(+5.45%) |
Oct 26, 2012 | 22.60 | 22.00 | 22.00 | 22.00 | 450,515 | -0.40(-1.79%) |
Oct 25, 2012 | 22.80 | 22.80 | 22.40 | 22.40 | 175,445 | -0.20(-0.88%) |
Oct 24, 2012 | 22.80 | 23.00 | 22.60 | 22.60 | 95,261 | +0.00(+0.00%) |
Oct 23, 2012 | 23.00 | 23.00 | 22.60 | 22.60 | 121,867 | -0.40(-1.74%) |
Oct 19, 2012 | 23.20 | 23.40 | 23.00 | 23.00 | 133,167 | -0.40(-1.71%) |
Oct 18, 2012 | 23.60 | 23.60 | 23.00 | 23.40 | 162,225 | -0.20(-0.85%) |
Oct 17, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 190,598 | +0.20(+0.85%) |
Oct 16, 2012 | 23.20 | 23.40 | 22.80 | 23.40 | 278,537 | +0.40(+1.74%) |
Oct 15, 2012 | 23.40 | 23.40 | 22.80 | 23.00 | 511,837 | -0.20(-0.86%) |
Oct 12, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 287,716 | -0.40(-1.69%) |
Oct 11, 2012 | 23.40 | 23.80 | 23.20 | 23.60 | 228,127 | +0.80(+3.51%) |
Oct 10, 2012 | 23.20 | 23.60 | 22.40 | 22.80 | 404,541 | -0.40(-1.72%) |
Oct 09, 2012 | 23.60 | 23.80 | 23.00 | 23.20 | 96,165 | -0.40(-1.69%) |
Oct 08, 2012 | 23.80 | 23.90 | 23.60 | 23.60 | 88,800 | -0.40(-1.67%) |
Oct 05, 2012 | 24.00 | 24.20 | 23.80 | 24.00 | 102,021 | +0.00(+0.00%) |
Oct 04, 2012 | 23.40 | 24.00 | 23.00 | 24.00 | 352,239 | +0.80(+3.45%) |
Oct 03, 2012 | 23.00 | 23.60 | 22.60 | 23.20 | 425,982 | +0.20(+0.87%) |
Oct 02, 2012 | 23.20 | 23.40 | 22.60 | 23.00 | 418,819 | -0.20(-0.86%) |
Oct 01, 2012 | 23.80 | 24.00 | 22.40 | 23.20 | 579,969 | -0.20(-0.85%) |
Sep 28, 2012 | 23.80 | 24.00 | 23.20 | 23.40 | 367,091 | -0.60(-2.50%) |
Sep 27, 2012 | 24.60 | 24.80 | 23.60 | 24.00 | 376,379 | -0.20(-0.83%) |
Sep 26, 2012 | 24.60 | 24.80 | 24.00 | 24.20 | 295,947 | -0.40(-1.63%) |
Sep 25, 2012 | 25.20 | 25.40 | 24.60 | 24.60 | 271,294 | -0.80(-3.15%) |
Sep 24, 2012 | 25.20 | 25.80 | 25.00 | 25.40 | 147,621 | -0.20(-0.78%) |
Sep 21, 2012 | 25.60 | 25.60 | 24.80 | 25.60 | 438,367 | +0.20(+0.79%) |
Sep 20, 2012 | 26.80 | 27.00 | 24.60 | 25.40 | 1,170,494 | -0.80(-3.05%) |
Sep 19, 2012 | 26.00 | 26.80 | 25.80 | 26.20 | 236,196 | +0.20(+0.77%) |
Sep 18, 2012 | 26.40 | 26.60 | 25.60 | 26.00 | 214,477 | -0.40(-1.52%) |
Sep 17, 2012 | 26.60 | 27.00 | 26.20 | 26.40 | 258,074 | -0.20(-0.75%) |
Sep 14, 2012 | 26.00 | 26.60 | 25.80 | 26.60 | 310,354 | +0.60(+2.31%) |
Sep 13, 2012 | 25.80 | 26.00 | 25.00 | 26.00 | 304,155 | +0.20(+0.78%) |
Sep 12, 2012 | 25.60 | 25.80 | 25.40 | 25.80 | 199,483 | +0.20(+0.78%) |
Sep 11, 2012 | 25.80 | 26.00 | 25.00 | 25.60 | 186,447 | +0.20(+0.79%) |
Sep 10, 2012 | 25.40 | 25.80 | 25.00 | 25.40 | 203,521 | +0.00(+0.00%) |
Sep 07, 2012 | 25.20 | 25.40 | 24.40 | 25.40 | 200,973 | +0.20(+0.79%) |
Sep 06, 2012 | 24.60 | 25.20 | 24.40 | 25.20 | 268,941 | +0.80(+3.28%) |
Sep 05, 2012 | 24.60 | 24.60 | 24.00 | 24.40 | 199,660 | +0.20(+0.83%) |
Sep 04, 2012 | 24.00 | 24.40 | 23.60 | 24.20 | 189,498 | +0.40(+1.68%) |
Aug 31, 2012 | 23.80 | 24.00 | 23.60 | 23.80 | 87,247 | +0.00(+0.00%) |
Aug 30, 2012 | 24.20 | 24.22 | 23.60 | 23.80 | 142,846 | -0.60(-2.46%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.20 | 24.40 | 77,951 | -0.20(-0.81%) |
Aug 27, 2012 | 24.40 | 24.80 | 24.40 | 24.60 | 88,445 | +0.00(+0.00%) |
Aug 24, 2012 | 24.20 | 24.60 | 24.00 | 24.60 | 99,749 | +0.40(+1.65%) |
Aug 23, 2012 | 24.40 | 24.60 | 24.20 | 24.20 | 92,030 | -0.20(-0.82%) |
Aug 22, 2012 | 24.40 | 24.80 | 24.20 | 24.40 | 80,322 | +0.20(+0.83%) |
Aug 21, 2012 | 25.00 | 25.40 | 24.20 | 24.20 | 171,615 | -0.80(-3.20%) |
Aug 20, 2012 | 25.00 | 25.20 | 24.60 | 25.00 | 104,292 | +0.00(+0.00%) |
Aug 17, 2012 | 24.40 | 25.40 | 24.00 | 25.00 | 233,564 | +0.60(+2.46%) |
Aug 16, 2012 | 24.00 | 24.40 | 23.80 | 24.40 | 169,631 | +0.40(+1.67%) |
Aug 15, 2012 | 23.40 | 24.20 | 23.20 | 24.00 | 145,181 | +0.60(+2.56%) |
Aug 14, 2012 | 23.60 | 24.20 | 23.40 | 23.40 | 212,371 | -0.40(-1.68%) |
Aug 13, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 127,822 | +0.20(+0.85%) |
Aug 10, 2012 | 23.40 | 23.60 | 23.20 | 23.60 | 116,746 | +0.60(+2.61%) |
Aug 09, 2012 | 24.00 | 24.00 | 22.80 | 23.00 | 574,078 | -0.80(-3.36%) |
Aug 08, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 95,672 | +0.20(+0.85%) |
Aug 07, 2012 | 23.20 | 23.60 | 23.20 | 23.60 | 283,808 | +0.60(+2.61%) |
Aug 06, 2012 | 23.60 | 23.60 | 23.00 | 23.00 | 218,304 | -0.60(-2.54%) |
Aug 03, 2012 | 23.40 | 23.60 | 23.00 | 23.60 | 224,545 | +0.60(+2.61%) |
Aug 02, 2012 | 22.80 | 23.20 | 22.60 | 23.00 | 282,356 | +0.60(+2.68%) |