Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.15 | 21.40 | 20.75 | 21.37 | 300,191 | +0.31(+1.47%) |
Oct 26, 2012 | 21.36 | 21.06 | 21.06 | 21.06 | 326,500 | -0.31(-1.45%) |
Oct 25, 2012 | 22.03 | 22.49 | 21.09 | 21.37 | 747,272 | -0.51(-2.33%) |
Oct 24, 2012 | 22.43 | 22.43 | 21.87 | 21.88 | 143,501 | -0.38(-1.71%) |
Oct 23, 2012 | 21.98 | 22.46 | 21.50 | 22.26 | 385,538 | +0.36(+1.64%) |
Oct 19, 2012 | 22.25 | 22.42 | 21.60 | 21.90 | 362,658 | -0.36(-1.62%) |
Oct 18, 2012 | 22.64 | 22.75 | 22.18 | 22.26 | 218,487 | -0.43(-1.90%) |
Oct 17, 2012 | 22.89 | 23.18 | 22.50 | 22.69 | 371,291 | -0.10(-0.44%) |
Oct 16, 2012 | 22.75 | 22.85 | 22.30 | 22.79 | 535,947 | +0.13(+0.57%) |
Oct 15, 2012 | 22.65 | 22.88 | 22.40 | 22.66 | 184,450 | +0.01(+0.04%) |
Oct 12, 2012 | 22.63 | 22.70 | 22.35 | 22.65 | 289,703 | -0.02(-0.09%) |
Oct 11, 2012 | 22.69 | 22.97 | 22.54 | 22.67 | 342,287 | +0.12(+0.53%) |
Oct 10, 2012 | 22.70 | 22.98 | 22.53 | 22.55 | 402,727 | -0.16(-0.70%) |
Oct 09, 2012 | 22.59 | 22.76 | 22.10 | 22.71 | 456,012 | +0.07(+0.31%) |
Oct 08, 2012 | 22.90 | 23.07 | 22.64 | 22.64 | 112,465 | -0.44(-1.91%) |
Oct 05, 2012 | 23.13 | 23.22 | 22.92 | 23.08 | 217,314 | +0.08(+0.35%) |
Oct 04, 2012 | 23.19 | 23.71 | 22.87 | 23.00 | 801,622 | +0.04(+0.17%) |
Oct 03, 2012 | 22.70 | 23.05 | 22.59 | 22.96 | 390,407 | +0.53(+2.36%) |
Oct 02, 2012 | 22.70 | 22.83 | 22.40 | 22.43 | 390,785 | -0.21(-0.93%) |
Oct 01, 2012 | 22.80 | 22.95 | 22.37 | 22.64 | 463,326 | -0.08(-0.35%) |
Sep 28, 2012 | 22.45 | 22.90 | 22.45 | 22.72 | 380,411 | +0.11(+0.49%) |
Sep 27, 2012 | 22.42 | 22.95 | 22.42 | 22.61 | 568,665 | +0.32(+1.44%) |
Sep 26, 2012 | 22.17 | 22.35 | 21.93 | 22.29 | 580,968 | -0.08(-0.36%) |
Sep 25, 2012 | 22.21 | 23.06 | 22.21 | 22.37 | 2,083,854 | +0.25(+1.13%) |
Sep 24, 2012 | 22.16 | 22.41 | 21.86 | 22.12 | 563,180 | -0.03(-0.14%) |
Sep 21, 2012 | 21.59 | 22.44 | 21.51 | 22.15 | 1,285,976 | +0.71(+3.31%) |
Sep 20, 2012 | 21.16 | 21.89 | 21.14 | 21.44 | 1,217,341 | +0.08(+0.37%) |
Sep 19, 2012 | 21.44 | 21.50 | 21.12 | 21.36 | 455,844 | -0.05(-0.23%) |
Sep 18, 2012 | 20.33 | 21.50 | 20.25 | 21.41 | 823,023 | +0.91(+4.44%) |
Sep 17, 2012 | 20.21 | 20.82 | 20.14 | 20.50 | 878,917 | +0.33(+1.64%) |
Sep 14, 2012 | 20.09 | 20.25 | 19.91 | 20.17 | 1,282,965 | +0.18(+0.90%) |
Sep 13, 2012 | 19.46 | 20.25 | 19.30 | 19.99 | 970,647 | +0.64(+3.31%) |
Sep 12, 2012 | 19.59 | 19.59 | 19.09 | 19.35 | 465,723 | +0.08(+0.42%) |
Sep 11, 2012 | 19.64 | 19.64 | 18.92 | 19.27 | 691,916 | -0.18(-0.93%) |
Sep 10, 2012 | 19.69 | 19.69 | 19.28 | 19.45 | 664,326 | -0.49(-2.46%) |
Sep 07, 2012 | 19.80 | 20.00 | 19.74 | 19.94 | 234,134 | +0.15(+0.76%) |
Sep 06, 2012 | 19.38 | 19.80 | 19.33 | 19.79 | 325,490 | +0.49(+2.54%) |
Sep 05, 2012 | 19.37 | 19.40 | 19.19 | 19.30 | 163,004 | -0.10(-0.52%) |
Sep 04, 2012 | 18.88 | 19.40 | 18.88 | 19.40 | 462,796 | +0.31(+1.62%) |
Aug 31, 2012 | 19.23 | 19.29 | 19.08 | 19.09 | 400,123 | -0.03(-0.16%) |
Aug 30, 2012 | 19.12 | 19.32 | 19.03 | 19.12 | 319,309 | -0.03(-0.16%) |
Aug 29, 2012 | 19.21 | 19.40 | 18.85 | 19.15 | 526,832 | -0.02(-0.10%) |
Aug 27, 2012 | 19.16 | 19.35 | 19.05 | 19.17 | 385,272 | +0.07(+0.37%) |
Aug 24, 2012 | 19.11 | 19.36 | 18.71 | 19.10 | 863,874 | -0.01(-0.05%) |
Aug 23, 2012 | 19.20 | 19.26 | 18.92 | 19.11 | 483,099 | -0.14(-0.73%) |
Aug 22, 2012 | 19.21 | 19.33 | 19.11 | 19.25 | 347,593 | -0.04(-0.21%) |
Aug 21, 2012 | 19.27 | 19.45 | 19.13 | 19.29 | 260,128 | +0.05(+0.26%) |
Aug 20, 2012 | 19.39 | 19.41 | 19.12 | 19.24 | 197,150 | -0.21(-1.08%) |
Aug 17, 2012 | 20.00 | 20.19 | 19.39 | 19.45 | 261,257 | -0.44(-2.21%) |
Aug 16, 2012 | 19.07 | 20.27 | 18.79 | 19.89 | 597,113 | +0.72(+3.76%) |
Aug 15, 2012 | 19.50 | 19.50 | 19.12 | 19.17 | 233,382 | -0.05(-0.26%) |
Aug 14, 2012 | 19.30 | 19.40 | 19.10 | 19.22 | 498,355 | +0.07(+0.37%) |
Aug 13, 2012 | 18.85 | 19.16 | 18.52 | 19.15 | 206,507 | +0.24(+1.27%) |
Aug 10, 2012 | 18.92 | 19.25 | 18.89 | 18.91 | 325,734 | -0.09(-0.47%) |
Aug 09, 2012 | 19.05 | 19.52 | 18.72 | 19.00 | 340,913 | -0.03(-0.16%) |
Aug 08, 2012 | 18.90 | 19.73 | 18.61 | 19.03 | 757,256 | -0.36(-1.86%) |
Aug 07, 2012 | 19.44 | 19.48 | 19.19 | 19.39 | 228,589 | +0.14(+0.73%) |
Aug 06, 2012 | 18.82 | 19.75 | 18.68 | 19.25 | 321,463 | +0.55(+2.94%) |
Aug 03, 2012 | 18.81 | 19.01 | 18.55 | 18.70 | 122,330 | +0.20(+1.08%) |
Aug 02, 2012 | 18.81 | 19.10 | 18.30 | 18.50 | 173,784 | -0.49(-2.58%) |