Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.09 | 23.30 | 22.80 | 23.21 | 230,248 | +0.15(+0.63%) |
Oct 26, 2012 | 22.71 | 23.07 | 23.07 | 23.07 | 248,413 | +0.38(+1.69%) |
Oct 25, 2012 | 22.71 | 22.74 | 22.44 | 22.68 | 196,809 | +0.13(+0.56%) |
Oct 24, 2012 | 22.85 | 22.85 | 22.46 | 22.56 | 196,282 | -0.16(-0.70%) |
Oct 23, 2012 | 22.63 | 22.84 | 22.55 | 22.71 | 282,169 | -0.03(-0.12%) |
Oct 19, 2012 | 22.81 | 22.94 | 22.67 | 22.74 | 299,067 | -0.21(-0.92%) |
Oct 18, 2012 | 22.75 | 23.09 | 22.70 | 22.95 | 261,241 | +0.25(+1.11%) |
Oct 17, 2012 | 22.36 | 22.76 | 22.31 | 22.70 | 227,574 | +0.36(+1.63%) |
Oct 16, 2012 | 22.41 | 22.46 | 22.25 | 22.34 | 212,240 | +0.07(+0.30%) |
Oct 15, 2012 | 21.57 | 22.28 | 21.57 | 22.27 | 327,289 | +0.79(+3.67%) |
Oct 12, 2012 | 21.38 | 21.56 | 21.38 | 21.48 | 169,325 | +0.11(+0.50%) |
Oct 11, 2012 | 21.67 | 21.73 | 21.30 | 21.38 | 121,090 | -0.13(-0.62%) |
Oct 10, 2012 | 21.58 | 21.73 | 21.47 | 21.51 | 154,331 | -0.09(-0.40%) |
Oct 09, 2012 | 21.68 | 21.76 | 21.55 | 21.59 | 129,197 | -0.13(-0.58%) |
Oct 08, 2012 | 21.49 | 21.78 | 21.46 | 21.72 | 162,508 | +0.16(+0.74%) |
Oct 05, 2012 | 21.38 | 21.65 | 21.36 | 21.56 | 347,208 | +0.25(+1.18%) |
Oct 04, 2012 | 21.46 | 21.47 | 21.22 | 21.31 | 323,050 | -0.04(-0.19%) |
Oct 03, 2012 | 21.51 | 21.58 | 21.31 | 21.35 | 252,252 | -0.15(-0.71%) |
Oct 02, 2012 | 21.71 | 21.71 | 21.37 | 21.50 | 311,375 | -0.18(-0.83%) |
Oct 01, 2012 | 21.89 | 21.89 | 21.51 | 21.68 | 270,509 | -0.18(-0.82%) |
Sep 28, 2012 | 21.67 | 21.93 | 21.53 | 21.86 | 422,092 | +0.09(+0.40%) |
Sep 27, 2012 | 21.91 | 22.00 | 21.63 | 21.77 | 230,855 | -0.11(-0.48%) |
Sep 26, 2012 | 22.12 | 22.23 | 21.85 | 21.88 | 158,457 | -0.19(-0.84%) |
Sep 25, 2012 | 22.45 | 22.57 | 22.06 | 22.06 | 232,095 | -0.25(-1.13%) |
Sep 24, 2012 | 22.14 | 22.36 | 22.14 | 22.32 | 276,330 | +0.05(+0.24%) |
Sep 21, 2012 | 22.37 | 22.56 | 22.24 | 22.26 | 429,388 | +0.09(+0.42%) |
Sep 20, 2012 | 22.06 | 22.20 | 21.83 | 22.17 | 653,674 | -0.02(-0.09%) |
Sep 19, 2012 | 22.48 | 22.54 | 22.18 | 22.19 | 290,118 | -0.30(-1.33%) |
Sep 18, 2012 | 22.46 | 22.56 | 22.41 | 22.49 | 189,274 | +0.01(+0.03%) |
Sep 17, 2012 | 22.70 | 22.70 | 22.36 | 22.48 | 214,731 | -0.32(-1.39%) |
Sep 14, 2012 | 22.85 | 23.02 | 22.71 | 22.80 | 208,818 | -0.04(-0.17%) |
Sep 13, 2012 | 22.27 | 22.92 | 22.26 | 22.84 | 201,457 | +0.56(+2.50%) |
Sep 12, 2012 | 22.16 | 22.30 | 22.02 | 22.28 | 226,762 | +0.19(+0.84%) |
Sep 11, 2012 | 22.20 | 22.28 | 22.06 | 22.10 | 387,683 | -0.10(-0.45%) |
Sep 10, 2012 | 22.16 | 22.28 | 21.89 | 22.20 | 208,303 | -0.01(-0.03%) |
Sep 07, 2012 | 21.85 | 22.28 | 21.79 | 22.20 | 256,864 | +0.42(+1.92%) |
Sep 06, 2012 | 21.51 | 21.99 | 21.51 | 21.79 | 232,900 | +0.44(+2.05%) |
Sep 05, 2012 | 21.39 | 21.50 | 21.20 | 21.35 | 163,395 | -0.11(-0.49%) |
Sep 04, 2012 | 21.46 | 21.55 | 21.06 | 21.46 | 238,280 | +0.07(+0.31%) |
Aug 31, 2012 | 21.74 | 21.74 | 21.29 | 21.39 | 194,076 | -0.16(-0.74%) |
Aug 30, 2012 | 21.69 | 21.69 | 21.43 | 21.55 | 85,412 | -0.19(-0.85%) |
Aug 29, 2012 | 21.55 | 21.92 | 21.42 | 21.73 | 167,825 | +0.08(+0.37%) |
Aug 27, 2012 | 21.73 | 21.86 | 21.48 | 21.65 | 172,267 | -0.06(-0.27%) |
Aug 24, 2012 | 21.48 | 21.83 | 21.32 | 21.71 | 182,174 | +0.15(+0.67%) |
Aug 23, 2012 | 21.35 | 21.60 | 20.99 | 21.57 | 233,133 | +0.22(+1.02%) |
Aug 22, 2012 | 21.54 | 21.77 | 21.03 | 21.35 | 384,649 | -21.91(-50.65%) |
Aug 21, 2012 | 43.47 | 43.68 | 43.20 | 43.26 | 117,347 | -0.16(-0.38%) |
Aug 20, 2012 | 43.70 | 43.70 | 43.02 | 43.43 | 70,643 | -0.27(-0.62%) |
Aug 17, 2012 | 43.54 | 43.88 | 43.21 | 43.70 | 124,926 | +0.40(+0.91%) |
Aug 16, 2012 | 43.20 | 43.78 | 43.10 | 43.30 | 85,190 | +0.02(+0.05%) |
Aug 15, 2012 | 42.70 | 43.37 | 42.70 | 43.28 | 62,905 | +0.34(+0.80%) |
Aug 14, 2012 | 43.24 | 43.24 | 42.77 | 42.94 | 102,033 | -0.19(-0.44%) |
Aug 13, 2012 | 42.81 | 43.16 | 42.64 | 43.13 | 69,824 | +0.34(+0.80%) |
Aug 10, 2012 | 42.96 | 43.16 | 42.61 | 42.79 | 82,487 | -0.38(-0.89%) |
Aug 09, 2012 | 42.69 | 43.38 | 42.32 | 43.17 | 175,907 | +0.38(+0.89%) |
Aug 08, 2012 | 41.70 | 43.11 | 41.53 | 42.79 | 135,192 | +1.03(+2.46%) |
Aug 07, 2012 | 42.81 | 43.14 | 41.74 | 41.76 | 335,705 | -0.74(-1.74%) |
Aug 06, 2012 | 43.02 | 43.25 | 42.42 | 42.50 | 237,044 | -0.58(-1.35%) |
Aug 03, 2012 | 42.05 | 45.17 | 41.69 | 43.08 | 357,678 | +1.76(+4.26%) |
Aug 02, 2012 | 43.20 | 44.17 | 41.12 | 41.32 | 310,495 | -2.71(-6.16%) |