Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.71 | 25.10 | 24.38 | 24.70 | 356,721 | -0.08(-0.32%) |
Oct 26, 2012 | 24.30 | 24.78 | 24.78 | 24.78 | 390,500 | +0.96(+4.03%) |
Oct 25, 2012 | 23.70 | 24.45 | 21.85 | 23.82 | 1,413,158 | +3.75(+18.68%) |
Oct 24, 2012 | 20.20 | 20.49 | 19.85 | 20.07 | 525,124 | -0.09(-0.45%) |
Oct 23, 2012 | 19.40 | 20.19 | 19.40 | 20.16 | 343,660 | +0.07(+0.35%) |
Oct 19, 2012 | 20.42 | 20.50 | 19.75 | 20.09 | 286,727 | -0.41(-2.00%) |
Oct 18, 2012 | 21.01 | 21.01 | 20.44 | 20.50 | 228,965 | -0.59(-2.80%) |
Oct 17, 2012 | 21.17 | 21.29 | 20.87 | 21.09 | 164,551 | -0.16(-0.75%) |
Oct 16, 2012 | 21.10 | 21.27 | 20.89 | 21.25 | 167,397 | +0.25(+1.19%) |
Oct 15, 2012 | 21.04 | 21.14 | 20.70 | 21.00 | 85,494 | -0.03(-0.14%) |
Oct 12, 2012 | 21.08 | 21.59 | 20.93 | 21.03 | 95,853 | -0.11(-0.52%) |
Oct 11, 2012 | 20.95 | 21.21 | 20.77 | 21.14 | 141,959 | +0.26(+1.25%) |
Oct 10, 2012 | 21.43 | 21.54 | 20.76 | 20.88 | 163,236 | -0.58(-2.70%) |
Oct 09, 2012 | 21.90 | 21.97 | 21.34 | 21.46 | 230,939 | -0.39(-1.78%) |
Oct 08, 2012 | 21.71 | 21.95 | 21.45 | 21.85 | 180,228 | +0.07(+0.32%) |
Oct 05, 2012 | 22.06 | 22.22 | 21.41 | 21.78 | 405,372 | -0.18(-0.82%) |
Oct 04, 2012 | 22.53 | 22.53 | 21.80 | 21.96 | 394,338 | -0.54(-2.40%) |
Oct 03, 2012 | 22.80 | 23.00 | 22.36 | 22.50 | 199,934 | -0.39(-1.70%) |
Oct 02, 2012 | 22.72 | 23.09 | 22.58 | 22.89 | 207,687 | +0.19(+0.83%) |
Oct 01, 2012 | 22.51 | 23.39 | 22.46 | 22.70 | 256,393 | +0.27(+1.21%) |
Sep 28, 2012 | 22.56 | 22.75 | 22.40 | 22.43 | 302,706 | -0.16(-0.71%) |
Sep 27, 2012 | 22.65 | 22.66 | 22.48 | 22.59 | 306,016 | +0.02(+0.09%) |
Sep 26, 2012 | 22.57 | 22.67 | 22.22 | 22.57 | 208,150 | +0.00(+0.00%) |
Sep 25, 2012 | 23.00 | 23.09 | 22.32 | 22.57 | 327,688 | -0.37(-1.61%) |
Sep 24, 2012 | 23.06 | 23.41 | 22.70 | 22.94 | 298,561 | -0.21(-0.91%) |
Sep 21, 2012 | 23.50 | 23.50 | 22.87 | 23.15 | 808,090 | -0.29(-1.24%) |
Sep 20, 2012 | 23.35 | 23.65 | 23.16 | 23.44 | 173,895 | -0.03(-0.13%) |
Sep 19, 2012 | 23.60 | 23.95 | 23.28 | 23.47 | 247,292 | -0.05(-0.21%) |
Sep 18, 2012 | 24.10 | 24.32 | 22.97 | 23.52 | 414,648 | -0.72(-2.97%) |
Sep 17, 2012 | 23.76 | 24.26 | 23.67 | 24.24 | 241,016 | +0.36(+1.51%) |
Sep 14, 2012 | 23.50 | 23.97 | 23.30 | 23.88 | 329,892 | +0.41(+1.75%) |
Sep 13, 2012 | 22.83 | 23.69 | 22.55 | 23.47 | 334,723 | +0.70(+3.07%) |
Sep 12, 2012 | 23.20 | 23.33 | 22.72 | 22.77 | 390,901 | -0.41(-1.77%) |
Sep 11, 2012 | 23.21 | 23.55 | 22.81 | 23.18 | 160,592 | -0.07(-0.30%) |
Sep 10, 2012 | 23.41 | 23.54 | 23.13 | 23.25 | 292,588 | -0.19(-0.81%) |
Sep 07, 2012 | 22.67 | 23.52 | 22.41 | 23.44 | 538,342 | +0.84(+3.69%) |
Sep 06, 2012 | 22.12 | 22.61 | 21.90 | 22.61 | 564,520 | +0.41(+1.87%) |
Sep 05, 2012 | 22.37 | 22.57 | 21.88 | 22.19 | 501,681 | -0.27(-1.20%) |
Sep 04, 2012 | 21.97 | 22.52 | 21.68 | 22.46 | 279,041 | +0.48(+2.18%) |
Aug 31, 2012 | 22.09 | 22.14 | 21.60 | 21.98 | 270,463 | +0.04(+0.18%) |
Aug 30, 2012 | 21.87 | 22.15 | 21.70 | 21.94 | 403,625 | -0.14(-0.63%) |
Aug 29, 2012 | 21.59 | 22.20 | 21.32 | 22.08 | 283,606 | +1.45(+7.03%) |
Aug 27, 2012 | 21.17 | 21.19 | 20.16 | 20.63 | 343,113 | -0.50(-2.37%) |
Aug 24, 2012 | 20.81 | 21.35 | 20.56 | 21.13 | 324,824 | +0.18(+0.86%) |
Aug 23, 2012 | 20.29 | 21.00 | 20.02 | 20.95 | 322,477 | +0.59(+2.90%) |
Aug 22, 2012 | 19.45 | 20.50 | 19.16 | 20.36 | 212,519 | +0.98(+5.06%) |
Aug 21, 2012 | 20.01 | 20.01 | 19.32 | 19.38 | 534,953 | -0.53(-2.66%) |
Aug 20, 2012 | 20.29 | 20.41 | 19.62 | 19.91 | 230,295 | -0.35(-1.73%) |
Aug 17, 2012 | 20.50 | 20.88 | 20.07 | 20.26 | 219,015 | -0.30(-1.46%) |
Aug 16, 2012 | 19.92 | 20.90 | 19.75 | 20.56 | 483,228 | +0.64(+3.21%) |
Aug 15, 2012 | 19.49 | 19.93 | 19.49 | 19.92 | 242,187 | +0.46(+2.36%) |
Aug 14, 2012 | 19.82 | 20.02 | 19.18 | 19.46 | 396,143 | -0.18(-0.92%) |
Aug 13, 2012 | 19.64 | 19.82 | 19.12 | 19.64 | 222,117 | -0.06(-0.30%) |
Aug 10, 2012 | 19.93 | 20.32 | 19.59 | 19.70 | 180,731 | -0.23(-1.15%) |
Aug 09, 2012 | 19.72 | 20.09 | 19.67 | 19.93 | 430,917 | +0.26(+1.32%) |
Aug 08, 2012 | 19.67 | 19.82 | 19.25 | 19.67 | 334,586 | +0.02(+0.10%) |
Aug 07, 2012 | 20.03 | 20.32 | 18.90 | 19.65 | 839,662 | -0.28(-1.40%) |
Aug 06, 2012 | 19.73 | 20.28 | 19.66 | 19.93 | 508,782 | +0.16(+0.81%) |
Aug 03, 2012 | 19.54 | 20.48 | 19.42 | 19.77 | 1,006,114 | +0.35(+1.80%) |
Aug 02, 2012 | 19.04 | 19.75 | 18.96 | 19.42 | 856,418 | +0.31(+1.62%) |