Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.23 | 23.57 | 23.03 | 23.45 | 299,251 | +0.45(+1.96%) |
Oct 30, 2012 | 23.41 | 23.70 | 23.00 | 23.00 | 171,991 | -0.36(-1.54%) |
Oct 29, 2012 | 23.35 | 23.67 | 23.11 | 23.36 | 128,956 | +0.02(+0.09%) |
Oct 26, 2012 | 23.10 | 23.63 | 22.96 | 23.34 | 437,934 | +0.24(+1.04%) |
Oct 25, 2012 | 23.41 | 23.60 | 22.65 | 23.10 | 681,745 | -0.24(-1.03%) |
Oct 24, 2012 | 23.62 | 23.64 | 23.27 | 23.34 | 563,394 | -0.29(-1.23%) |
Oct 23, 2012 | 23.50 | 23.64 | 23.21 | 23.63 | 666,816 | -0.45(-1.87%) |
Oct 19, 2012 | 24.10 | 24.34 | 23.70 | 24.08 | 829,562 | -0.09(-0.37%) |
Oct 18, 2012 | 23.85 | 24.24 | 23.80 | 24.17 | 1,424,949 | +0.34(+1.43%) |
Oct 17, 2012 | 23.60 | 23.86 | 23.51 | 23.83 | 542,706 | +0.19(+0.80%) |
Oct 16, 2012 | 23.18 | 23.70 | 23.16 | 23.64 | 673,268 | +0.52(+2.25%) |
Oct 15, 2012 | 23.00 | 23.19 | 22.88 | 23.12 | 250,486 | +0.22(+0.96%) |
Oct 12, 2012 | 22.61 | 22.95 | 22.61 | 22.90 | 223,882 | +0.20(+0.88%) |
Oct 11, 2012 | 23.28 | 23.28 | 22.45 | 22.70 | 1,208,993 | -0.42(-1.82%) |
Oct 10, 2012 | 24.18 | 24.18 | 22.76 | 23.12 | 1,170,883 | -1.06(-4.38%) |
Oct 09, 2012 | 24.16 | 24.20 | 23.99 | 24.18 | 247,044 | +0.08(+0.33%) |
Oct 05, 2012 | 24.10 | 24.10 | 24.10 | 0 | -0.05(-0.21%) | |
Oct 04, 2012 | 24.10 | 24.21 | 23.85 | 24.15 | 380,918 | +0.20(+0.84%) |
Oct 03, 2012 | 24.32 | 24.38 | 23.85 | 23.95 | 482,329 | -0.20(-0.83%) |
Oct 02, 2012 | 23.96 | 24.57 | 23.96 | 24.15 | 568,984 | +0.25(+1.05%) |
Oct 01, 2012 | 24.00 | 24.33 | 23.73 | 23.90 | 655,911 | +0.06(+0.25%) |
Sep 28, 2012 | 24.50 | 24.50 | 23.46 | 23.84 | 1,066,176 | -0.71(-2.89%) |
Sep 27, 2012 | 24.65 | 24.79 | 24.47 | 24.55 | 371,115 | +0.00(+0.00%) |
Sep 26, 2012 | 24.83 | 24.85 | 24.47 | 24.55 | 486,225 | -0.64(-2.54%) |
Sep 25, 2012 | 25.21 | 25.33 | 24.63 | 25.19 | 582,590 | -0.13(-0.51%) |
Sep 24, 2012 | 25.90 | 25.90 | 25.02 | 25.32 | 295,610 | -0.58(-2.24%) |
Sep 21, 2012 | 26.00 | 26.25 | 25.63 | 25.90 | 664,492 | +0.15(+0.58%) |
Sep 20, 2012 | 26.55 | 26.74 | 25.46 | 25.75 | 914,351 | -0.90(-3.38%) |
Sep 19, 2012 | 26.50 | 26.73 | 26.46 | 26.65 | 321,286 | +0.10(+0.38%) |
Sep 18, 2012 | 26.25 | 26.90 | 26.01 | 26.55 | 629,175 | +0.30(+1.14%) |
Sep 17, 2012 | 26.00 | 26.64 | 25.85 | 26.25 | 939,105 | +0.27(+1.04%) |
Sep 14, 2012 | 24.60 | 26.19 | 24.60 | 25.98 | 688,814 | +1.46(+5.95%) |
Sep 13, 2012 | 23.80 | 24.65 | 23.74 | 24.52 | 423,007 | +0.69(+2.90%) |
Sep 12, 2012 | 23.92 | 24.15 | 23.74 | 23.83 | 425,533 | +0.10(+0.42%) |
Sep 11, 2012 | 23.64 | 24.11 | 23.57 | 23.73 | 573,444 | +0.11(+0.47%) |
Sep 10, 2012 | 23.60 | 23.75 | 23.55 | 23.62 | 574,048 | +0.20(+0.85%) |
Sep 07, 2012 | 23.65 | 23.87 | 23.24 | 23.42 | 701,760 | -0.21(-0.89%) |
Sep 06, 2012 | 22.91 | 23.78 | 22.91 | 23.63 | 653,141 | +0.78(+3.41%) |
Sep 05, 2012 | 22.91 | 23.28 | 22.74 | 22.85 | 578,864 | -0.05(-0.22%) |
Sep 04, 2012 | 23.15 | 23.20 | 22.69 | 22.90 | 555,715 | +0.22(+0.97%) |
Aug 31, 2012 | 22.68 | 22.68 | 22.68 | 0 | -0.03(-0.13%) | |
Aug 30, 2012 | 23.64 | 23.64 | 22.58 | 22.71 | 268,363 | -0.88(-3.73%) |
Aug 29, 2012 | 23.98 | 23.98 | 23.25 | 23.59 | 257,409 | -0.20(-0.84%) |
Aug 27, 2012 | 24.55 | 24.55 | 23.74 | 23.79 | 433,175 | -0.66(-2.70%) |
Aug 24, 2012 | 24.49 | 24.55 | 24.34 | 24.45 | 239,532 | -0.04(-0.16%) |
Aug 23, 2012 | 25.00 | 25.00 | 24.36 | 24.49 | 279,845 | -0.58(-2.31%) |
Aug 22, 2012 | 25.31 | 25.37 | 24.73 | 25.07 | 564,015 | -0.41(-1.61%) |
Aug 21, 2012 | 25.40 | 25.56 | 25.26 | 25.48 | 499,354 | +0.08(+0.31%) |
Aug 20, 2012 | 25.53 | 25.54 | 25.32 | 25.40 | 165,281 | -0.12(-0.47%) |
Aug 17, 2012 | 25.35 | 25.53 | 25.07 | 25.52 | 219,021 | +0.27(+1.07%) |
Aug 16, 2012 | 25.10 | 25.40 | 24.72 | 25.25 | 282,319 | +0.17(+0.68%) |
Aug 15, 2012 | 24.40 | 25.18 | 24.40 | 25.08 | 369,345 | +0.68(+2.79%) |
Aug 14, 2012 | 24.69 | 24.69 | 24.40 | 24.40 | 750,343 | -0.14(-0.57%) |
Aug 13, 2012 | 24.69 | 24.90 | 24.19 | 24.54 | 221,331 | -0.02(-0.08%) |
Aug 11, 2012 | 24.54 | 24.62 | 24.09 | 24.56 | 233,384 | +0.00(+0.00%) |
Aug 10, 2012 | 24.54 | 24.62 | 24.09 | 24.56 | 233,384 | +0.11(+0.45%) |
Aug 09, 2012 | 24.94 | 24.95 | 24.21 | 24.45 | 278,253 | -0.10(-0.41%) |
Aug 08, 2012 | 24.01 | 25.00 | 24.01 | 24.55 | 616,787 | +0.71(+2.98%) |
Aug 07, 2012 | 23.50 | 24.05 | 23.47 | 23.84 | 432,080 | +0.54(+2.32%) |
Aug 03, 2012 | 23.30 | 23.30 | 23.30 | 0 | +0.45(+1.97%) | |
Aug 02, 2012 | 22.70 | 23.40 | 22.45 | 22.85 | 203,102 | +0.15(+0.66%) |