Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.12 | 24.21 | 23.25 | 23.87 | 81,451 | -0.02(-0.07%) |
Oct 26, 2012 | 23.88 | 23.88 | 23.88 | 0 | +0.65(+2.80%) | |
Oct 25, 2012 | 23.64 | 24.43 | 21.00 | 23.23 | 382,304 | -1.19(-4.86%) |
Oct 24, 2012 | 25.39 | 25.39 | 23.67 | 24.42 | 113,635 | -0.89(-3.53%) |
Oct 23, 2012 | 25.13 | 25.31 | 24.26 | 25.31 | 95,833 | +0.81(+3.32%) |
Oct 19, 2012 | 24.84 | 24.92 | 24.05 | 24.50 | 83,597 | -0.57(-2.27%) |
Oct 18, 2012 | 24.96 | 25.39 | 24.80 | 25.07 | 80,033 | +0.00(+0.00%) |
Oct 17, 2012 | 24.35 | 25.52 | 24.18 | 25.07 | 64,310 | +0.76(+3.14%) |
Oct 16, 2012 | 23.68 | 24.45 | 23.64 | 24.31 | 81,280 | +0.85(+3.64%) |
Oct 15, 2012 | 22.98 | 23.46 | 22.82 | 23.45 | 48,151 | +0.51(+2.23%) |
Oct 12, 2012 | 23.24 | 23.43 | 22.75 | 22.94 | 29,114 | -0.24(-1.05%) |
Oct 11, 2012 | 23.48 | 23.70 | 23.13 | 23.18 | 35,459 | -0.03(-0.14%) |
Oct 10, 2012 | 23.31 | 23.51 | 22.98 | 23.22 | 119,338 | -0.02(-0.07%) |
Oct 09, 2012 | 23.23 | 23.45 | 23.23 | 23.23 | 70,937 | -0.02(-0.07%) |
Oct 08, 2012 | 23.23 | 23.48 | 23.23 | 23.25 | 35,374 | -0.07(-0.31%) |
Oct 05, 2012 | 23.23 | 23.56 | 23.09 | 23.32 | 21,619 | +0.20(+0.84%) |
Oct 04, 2012 | 23.48 | 23.48 | 22.91 | 23.13 | 61,167 | -0.20(-0.84%) |
Oct 03, 2012 | 23.42 | 23.64 | 23.04 | 23.32 | 41,315 | -0.10(-0.42%) |
Oct 02, 2012 | 23.28 | 23.44 | 22.75 | 23.42 | 55,473 | +0.32(+1.41%) |
Oct 01, 2012 | 23.31 | 23.74 | 22.85 | 23.09 | 65,032 | +0.07(+0.32%) |
Sep 28, 2012 | 23.28 | 23.37 | 22.90 | 23.02 | 48,275 | -0.40(-1.70%) |
Sep 27, 2012 | 23.62 | 23.96 | 23.36 | 23.42 | 96,713 | -0.02(-0.07%) |
Sep 26, 2012 | 25.09 | 25.26 | 22.88 | 23.44 | 295,815 | -1.63(-6.51%) |
Sep 25, 2012 | 24.93 | 25.63 | 24.76 | 25.07 | 76,835 | +0.29(+1.18%) |
Sep 24, 2012 | 25.13 | 25.23 | 24.55 | 24.78 | 89,499 | -0.57(-2.24%) |
Sep 21, 2012 | 25.91 | 25.91 | 25.19 | 25.34 | 111,559 | -0.14(-0.54%) |
Sep 20, 2012 | 26.12 | 26.12 | 25.26 | 25.48 | 75,168 | -0.94(-3.57%) |
Sep 19, 2012 | 25.65 | 26.44 | 25.65 | 26.43 | 154,924 | +0.78(+3.04%) |
Sep 18, 2012 | 25.96 | 26.08 | 25.39 | 25.65 | 170,981 | -0.29(-1.13%) |
Sep 17, 2012 | 26.06 | 26.81 | 25.05 | 25.94 | 138,701 | -0.15(-0.59%) |
Sep 14, 2012 | 25.06 | 26.37 | 24.79 | 26.09 | 144,581 | +1.08(+4.32%) |
Sep 13, 2012 | 25.13 | 25.24 | 24.33 | 25.01 | 195,577 | +0.02(+0.07%) |
Sep 12, 2012 | 25.52 | 25.63 | 24.85 | 25.00 | 85,002 | -0.33(-1.32%) |
Sep 11, 2012 | 25.05 | 26.51 | 24.98 | 25.33 | 269,468 | +0.41(+1.63%) |
Sep 10, 2012 | 25.13 | 25.19 | 24.80 | 24.92 | 53,049 | -0.10(-0.39%) |
Sep 07, 2012 | 24.65 | 25.18 | 24.46 | 25.02 | 134,671 | +0.54(+2.19%) |
Sep 06, 2012 | 23.27 | 24.60 | 23.25 | 24.48 | 106,188 | +1.56(+6.80%) |
Sep 05, 2012 | 23.41 | 23.74 | 22.82 | 22.92 | 62,892 | -0.36(-1.54%) |
Sep 04, 2012 | 23.26 | 23.60 | 22.36 | 23.28 | 110,713 | +0.10(+0.42%) |
Aug 31, 2012 | 23.27 | 23.28 | 22.59 | 23.18 | 227,545 | +0.20(+0.88%) |
Aug 30, 2012 | 23.71 | 23.75 | 22.82 | 22.98 | 51,556 | -0.85(-3.58%) |
Aug 29, 2012 | 23.32 | 24.07 | 23.31 | 23.83 | 57,927 | +0.20(+0.82%) |
Aug 27, 2012 | 24.13 | 24.19 | 23.56 | 23.64 | 44,343 | -0.35(-1.46%) |
Aug 24, 2012 | 24.35 | 24.75 | 23.35 | 23.99 | 43,409 | -0.39(-1.60%) |
Aug 23, 2012 | 24.45 | 24.47 | 24.02 | 24.38 | 54,694 | -0.13(-0.53%) |
Aug 22, 2012 | 24.66 | 24.77 | 24.45 | 24.51 | 58,204 | -0.10(-0.40%) |
Aug 21, 2012 | 24.66 | 25.09 | 24.33 | 24.61 | 55,373 | +0.12(+0.50%) |
Aug 20, 2012 | 24.31 | 24.61 | 24.31 | 24.48 | 78,685 | +0.02(+0.10%) |
Aug 17, 2012 | 24.39 | 24.52 | 24.18 | 24.46 | 66,322 | +0.07(+0.30%) |
Aug 16, 2012 | 24.41 | 24.61 | 24.17 | 24.39 | 55,390 | -0.05(-0.20%) |
Aug 15, 2012 | 24.39 | 24.85 | 24.01 | 24.44 | 58,006 | -0.04(-0.17%) |
Aug 14, 2012 | 24.27 | 24.98 | 23.95 | 24.48 | 103,049 | +0.47(+1.96%) |
Aug 13, 2012 | 24.06 | 24.12 | 23.26 | 24.00 | 74,659 | -0.19(-0.81%) |
Aug 10, 2012 | 24.05 | 24.27 | 23.83 | 24.20 | 69,029 | +0.07(+0.30%) |
Aug 09, 2012 | 23.70 | 24.53 | 23.70 | 24.13 | 77,850 | +0.35(+1.47%) |
Aug 08, 2012 | 24.13 | 24.30 | 23.72 | 23.78 | 75,176 | -0.41(-1.71%) |
Aug 07, 2012 | 24.74 | 24.99 | 24.13 | 24.19 | 118,231 | -0.29(-1.19%) |
Aug 06, 2012 | 24.97 | 25.21 | 24.08 | 24.48 | 188,329 | -0.24(-0.99%) |
Aug 03, 2012 | 24.55 | 25.02 | 24.13 | 24.73 | 155,647 | +0.83(+3.47%) |
Aug 02, 2012 | 23.50 | 24.23 | 22.91 | 23.90 | 100,317 | +0.24(+1.00%) |