Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.97 | 25.07 | 23.94 | 24.85 | 187,215 | +0.87(+3.63%) |
Oct 26, 2012 | 23.94 | 23.98 | 23.98 | 23.98 | 24,000 | -0.10(-0.42%) |
Oct 25, 2012 | 23.98 | 24.39 | 23.91 | 24.08 | 61,426 | +0.21(+0.88%) |
Oct 24, 2012 | 24.16 | 24.44 | 23.77 | 23.87 | 66,893 | -0.22(-0.91%) |
Oct 23, 2012 | 23.70 | 24.25 | 23.70 | 24.09 | 106,136 | -0.31(-1.27%) |
Oct 19, 2012 | 24.60 | 25.01 | 23.28 | 24.40 | 133,351 | -0.41(-1.65%) |
Oct 18, 2012 | 25.41 | 25.71 | 24.60 | 24.81 | 87,740 | -0.50(-1.98%) |
Oct 17, 2012 | 25.25 | 25.83 | 24.95 | 25.31 | 98,469 | +0.17(+0.68%) |
Oct 16, 2012 | 24.96 | 25.22 | 24.66 | 25.14 | 75,329 | +0.21(+0.84%) |
Oct 15, 2012 | 25.00 | 25.22 | 24.69 | 24.93 | 62,321 | -0.03(-0.12%) |
Oct 12, 2012 | 25.18 | 25.31 | 24.79 | 24.96 | 41,315 | -0.27(-1.07%) |
Oct 11, 2012 | 24.84 | 25.35 | 24.78 | 25.23 | 47,324 | +0.43(+1.73%) |
Oct 10, 2012 | 24.98 | 25.13 | 24.58 | 24.80 | 64,201 | -0.30(-1.20%) |
Oct 09, 2012 | 25.39 | 25.86 | 24.80 | 25.10 | 175,456 | -0.52(-2.03%) |
Oct 08, 2012 | 25.60 | 25.73 | 25.31 | 25.62 | 42,620 | -0.03(-0.12%) |
Oct 05, 2012 | 25.91 | 26.00 | 25.60 | 25.65 | 36,055 | -0.21(-0.81%) |
Oct 04, 2012 | 25.80 | 26.11 | 25.47 | 25.86 | 59,315 | +0.15(+0.58%) |
Oct 03, 2012 | 25.80 | 26.18 | 25.38 | 25.71 | 84,740 | -0.07(-0.27%) |
Oct 02, 2012 | 25.87 | 26.17 | 25.54 | 25.78 | 99,652 | +0.06(+0.23%) |
Oct 01, 2012 | 26.36 | 26.36 | 25.46 | 25.72 | 89,300 | -0.52(-1.98%) |
Sep 28, 2012 | 25.98 | 26.34 | 25.59 | 26.24 | 90,869 | +0.29(+1.12%) |
Sep 27, 2012 | 25.80 | 26.06 | 25.39 | 25.95 | 108,443 | +0.34(+1.31%) |
Sep 26, 2012 | 25.31 | 25.75 | 25.01 | 25.61 | 171,194 | +0.40(+1.61%) |
Sep 25, 2012 | 25.74 | 25.97 | 25.12 | 25.21 | 89,769 | -0.47(-1.83%) |
Sep 24, 2012 | 25.23 | 25.91 | 25.00 | 25.68 | 153,727 | +0.43(+1.70%) |
Sep 21, 2012 | 26.20 | 26.36 | 25.17 | 25.25 | 226,057 | -0.82(-3.15%) |
Sep 20, 2012 | 27.07 | 27.43 | 25.78 | 26.07 | 225,924 | -1.07(-3.94%) |
Sep 19, 2012 | 27.65 | 27.74 | 27.08 | 27.14 | 127,998 | -0.33(-1.20%) |
Sep 18, 2012 | 26.80 | 27.47 | 26.80 | 27.47 | 167,116 | +0.60(+2.23%) |
Sep 17, 2012 | 26.00 | 27.43 | 26.00 | 26.87 | 202,587 | -0.04(-0.15%) |
Sep 14, 2012 | 25.95 | 27.18 | 25.95 | 26.91 | 207,618 | +0.96(+3.70%) |
Sep 13, 2012 | 25.46 | 26.01 | 25.25 | 25.95 | 127,211 | +0.73(+2.89%) |
Sep 12, 2012 | 25.75 | 26.30 | 25.09 | 25.22 | 235,850 | -0.32(-1.25%) |
Sep 11, 2012 | 25.31 | 25.88 | 25.09 | 25.54 | 246,288 | -0.08(-0.31%) |
Sep 10, 2012 | 25.28 | 25.87 | 25.07 | 25.62 | 327,175 | +0.14(+0.55%) |
Sep 07, 2012 | 24.92 | 25.66 | 24.61 | 25.48 | 324,777 | +0.92(+3.75%) |
Sep 06, 2012 | 24.09 | 24.95 | 23.85 | 24.56 | 286,650 | +0.51(+2.12%) |
Sep 05, 2012 | 23.21 | 24.29 | 23.13 | 24.05 | 490,589 | +0.33(+1.39%) |
Sep 04, 2012 | 23.05 | 23.85 | 22.76 | 23.72 | 248,015 | +0.48(+2.07%) |
Aug 31, 2012 | 22.96 | 23.35 | 22.24 | 23.24 | 242,610 | +0.75(+3.33%) |
Aug 30, 2012 | 23.05 | 23.05 | 22.36 | 22.49 | 185,719 | -0.49(-2.13%) |
Aug 29, 2012 | 22.78 | 23.23 | 22.65 | 22.98 | 192,021 | -0.04(-0.17%) |
Aug 27, 2012 | 23.46 | 23.46 | 22.82 | 23.02 | 151,935 | -0.08(-0.35%) |
Aug 24, 2012 | 22.77 | 23.84 | 22.51 | 23.10 | 217,232 | +0.14(+0.61%) |
Aug 23, 2012 | 23.07 | 23.20 | 22.53 | 22.96 | 171,040 | +0.01(+0.04%) |
Aug 22, 2012 | 22.30 | 23.04 | 22.14 | 22.95 | 238,760 | +0.56(+2.50%) |
Aug 21, 2012 | 23.23 | 23.38 | 22.21 | 22.39 | 347,136 | -1.00(-4.28%) |
Aug 20, 2012 | 23.41 | 24.44 | 22.76 | 23.39 | 585,310 | -0.02(-0.09%) |
Aug 17, 2012 | 22.50 | 23.98 | 22.50 | 23.41 | 470,901 | +0.88(+3.91%) |
Aug 16, 2012 | 21.53 | 22.83 | 21.02 | 22.53 | 359,373 | +0.84(+3.87%) |
Aug 15, 2012 | 20.51 | 21.88 | 20.35 | 21.69 | 607,849 | -2.47(-10.22%) |
Aug 14, 2012 | 24.97 | 24.97 | 24.00 | 24.16 | 433,706 | -0.23(-0.94%) |
Aug 13, 2012 | 24.14 | 24.51 | 23.77 | 24.39 | 301,565 | +0.55(+2.31%) |
Aug 10, 2012 | 23.90 | 23.96 | 23.46 | 23.84 | 222,499 | +0.29(+1.23%) |
Aug 09, 2012 | 23.31 | 23.65 | 22.68 | 23.55 | 272,723 | +0.56(+2.44%) |
Aug 08, 2012 | 24.00 | 24.26 | 22.83 | 22.99 | 288,098 | -1.05(-4.37%) |
Aug 07, 2012 | 23.59 | 24.68 | 23.14 | 24.04 | 748,099 | +1.04(+4.52%) |
Aug 06, 2012 | 23.01 | 23.40 | 21.50 | 23.00 | 1,791,849 | +3.63(+18.74%) |
Aug 03, 2012 | 19.24 | 20.32 | 19.08 | 19.37 | 396,196 | +0.65(+3.47%) |
Aug 02, 2012 | 21.79 | 21.80 | 18.70 | 18.72 | 306,284 | -1.25(-6.26%) |