Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.58 | 25.69 | 25.43 | 25.57 | 621,879 | +0.05(+0.20%) |
Oct 26, 2012 | 25.57 | 25.52 | 25.52 | 25.52 | 990,168 | +0.15(+0.61%) |
Oct 25, 2012 | 25.48 | 25.57 | 24.96 | 25.36 | 904,981 | -0.09(-0.34%) |
Oct 24, 2012 | 25.17 | 25.71 | 25.00 | 25.45 | 588,580 | +0.20(+0.81%) |
Oct 23, 2012 | 25.34 | 25.39 | 24.79 | 25.24 | 1,099,738 | -0.03(-0.13%) |
Oct 19, 2012 | 25.34 | 25.58 | 25.19 | 25.28 | 1,566,250 | -0.25(-0.97%) |
Oct 18, 2012 | 25.58 | 25.75 | 25.19 | 25.52 | 1,149,056 | -0.09(-0.33%) |
Oct 17, 2012 | 25.65 | 25.81 | 25.23 | 25.61 | 1,055,699 | -0.11(-0.43%) |
Oct 16, 2012 | 25.48 | 25.79 | 25.29 | 25.72 | 1,177,629 | +0.22(+0.87%) |
Oct 15, 2012 | 26.11 | 26.11 | 25.14 | 25.50 | 1,580,121 | +0.14(+0.57%) |
Oct 12, 2012 | 25.52 | 25.78 | 25.16 | 25.35 | 2,007,867 | -0.14(-0.57%) |
Oct 11, 2012 | 23.25 | 26.69 | 23.01 | 25.50 | 7,275,632 | +2.60(+11.36%) |
Oct 10, 2012 | 23.18 | 23.24 | 22.80 | 22.90 | 574,652 | -0.33(-1.43%) |
Oct 09, 2012 | 23.55 | 23.83 | 23.17 | 23.23 | 704,858 | -0.54(-2.26%) |
Oct 08, 2012 | 23.71 | 23.95 | 23.65 | 23.77 | 436,192 | -0.19(-0.78%) |
Oct 05, 2012 | 24.24 | 24.80 | 23.80 | 23.95 | 668,894 | +0.00(+0.00%) |
Oct 04, 2012 | 23.49 | 24.14 | 23.40 | 23.95 | 1,191,481 | +0.65(+2.78%) |
Oct 03, 2012 | 23.48 | 23.53 | 23.19 | 23.31 | 686,797 | -0.18(-0.76%) |
Oct 02, 2012 | 23.55 | 23.72 | 23.32 | 23.49 | 612,607 | +0.17(+0.73%) |
Oct 01, 2012 | 23.03 | 23.69 | 23.03 | 23.32 | 778,651 | -0.08(-0.33%) |
Sep 28, 2012 | 23.20 | 23.56 | 23.16 | 23.39 | 795,861 | -0.03(-0.15%) |
Sep 27, 2012 | 23.70 | 23.85 | 23.37 | 23.43 | 610,517 | -0.08(-0.33%) |
Sep 26, 2012 | 23.47 | 23.61 | 22.90 | 23.50 | 920,766 | +0.00(+0.00%) |
Sep 25, 2012 | 24.33 | 24.34 | 23.44 | 23.50 | 721,717 | -0.76(-3.13%) |
Sep 24, 2012 | 23.93 | 24.69 | 23.84 | 24.26 | 930,283 | +0.03(+0.11%) |
Sep 21, 2012 | 24.48 | 24.65 | 23.92 | 24.24 | 1,110,877 | +0.12(+0.50%) |
Sep 20, 2012 | 24.30 | 24.40 | 23.83 | 24.12 | 687,233 | -0.55(-2.21%) |
Sep 19, 2012 | 24.13 | 24.87 | 24.01 | 24.66 | 978,464 | +0.67(+2.77%) |
Sep 18, 2012 | 24.61 | 24.71 | 24.00 | 24.00 | 1,256,363 | -0.70(-2.83%) |
Sep 17, 2012 | 25.26 | 25.28 | 24.53 | 24.70 | 935,728 | -0.68(-2.69%) |
Sep 14, 2012 | 23.88 | 25.40 | 23.79 | 25.38 | 1,655,186 | +1.93(+8.22%) |
Sep 13, 2012 | 23.01 | 23.55 | 22.39 | 23.45 | 945,837 | +0.42(+1.81%) |
Sep 12, 2012 | 23.03 | 23.22 | 22.72 | 23.03 | 904,498 | +0.22(+0.97%) |
Sep 11, 2012 | 22.54 | 22.89 | 22.51 | 22.81 | 712,733 | +0.20(+0.87%) |
Sep 10, 2012 | 22.30 | 22.77 | 22.21 | 22.62 | 1,059,177 | -0.14(-0.64%) |
Sep 07, 2012 | 22.43 | 23.07 | 22.38 | 22.76 | 417,208 | +0.42(+1.87%) |
Sep 06, 2012 | 22.00 | 22.54 | 21.87 | 22.34 | 990,880 | +0.61(+2.83%) |
Sep 05, 2012 | 21.76 | 21.84 | 21.51 | 21.73 | 1,364,796 | -0.04(-0.20%) |
Sep 04, 2012 | 21.49 | 21.91 | 21.17 | 21.77 | 735,880 | +0.16(+0.75%) |
Aug 31, 2012 | 21.68 | 21.72 | 21.26 | 21.61 | 503,674 | +0.19(+0.88%) |
Aug 30, 2012 | 21.40 | 21.67 | 21.20 | 21.42 | 457,025 | -0.21(-0.99%) |
Aug 29, 2012 | 21.43 | 21.80 | 21.24 | 21.64 | 661,325 | +0.63(+3.00%) |
Aug 27, 2012 | 21.21 | 21.28 | 20.83 | 21.00 | 719,890 | -0.08(-0.36%) |
Aug 24, 2012 | 21.39 | 21.49 | 20.51 | 21.08 | 949,652 | -0.49(-2.29%) |
Aug 23, 2012 | 21.24 | 21.62 | 21.11 | 21.58 | 1,195,514 | +0.46(+2.18%) |
Aug 22, 2012 | 21.25 | 21.50 | 20.88 | 21.11 | 804,843 | -0.26(-1.24%) |
Aug 21, 2012 | 21.48 | 21.85 | 21.32 | 21.38 | 473,090 | +0.00(+0.00%) |
Aug 20, 2012 | 21.40 | 21.55 | 21.31 | 21.38 | 602,910 | -0.13(-0.59%) |
Aug 17, 2012 | 21.54 | 21.64 | 21.36 | 21.51 | 461,450 | -0.04(-0.20%) |
Aug 16, 2012 | 20.65 | 21.69 | 20.56 | 21.55 | 1,363,769 | +0.88(+4.25%) |
Aug 15, 2012 | 20.21 | 20.76 | 20.19 | 20.67 | 848,737 | +0.38(+1.89%) |
Aug 14, 2012 | 20.73 | 20.77 | 20.22 | 20.29 | 700,866 | -0.31(-1.49%) |
Aug 13, 2012 | 20.24 | 20.63 | 20.22 | 20.59 | 748,360 | +0.26(+1.30%) |
Aug 10, 2012 | 19.91 | 20.48 | 19.86 | 20.33 | 955,391 | +0.23(+1.15%) |
Aug 09, 2012 | 19.73 | 20.56 | 19.71 | 20.10 | 2,091,091 | +0.32(+1.64%) |
Aug 08, 2012 | 19.55 | 19.84 | 19.41 | 19.78 | 762,641 | +0.15(+0.78%) |
Aug 07, 2012 | 18.83 | 19.72 | 18.76 | 19.62 | 1,521,316 | +0.93(+4.97%) |
Aug 06, 2012 | 18.40 | 18.89 | 18.40 | 18.69 | 445,990 | +0.37(+2.00%) |
Aug 03, 2012 | 18.72 | 18.75 | 18.10 | 18.33 | 1,141,341 | +0.10(+0.56%) |
Aug 02, 2012 | 18.80 | 19.19 | 17.96 | 18.22 | 1,012,965 | -0.77(-4.04%) |