Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.58 | 19.58 | 19.42 | 19.50 | 49,677 | +0.02(+0.10%) |
Oct 26, 2012 | 19.55 | 19.49 | 19.49 | 19.49 | 181,078 | +0.23(+1.17%) |
Oct 25, 2012 | 19.32 | 19.33 | 19.11 | 19.26 | 17,573 | +0.09(+0.49%) |
Oct 24, 2012 | 19.51 | 19.51 | 19.12 | 19.17 | 46,392 | -0.19(-0.99%) |
Oct 23, 2012 | 18.92 | 19.37 | 18.81 | 19.36 | 89,022 | +0.22(+1.15%) |
Oct 19, 2012 | 19.60 | 19.62 | 19.04 | 19.14 | 162,063 | -0.61(-3.09%) |
Oct 18, 2012 | 20.00 | 20.00 | 19.75 | 19.75 | 122,268 | -0.32(-1.61%) |
Oct 17, 2012 | 19.95 | 20.16 | 19.85 | 20.07 | 48,686 | +0.07(+0.35%) |
Oct 16, 2012 | 19.77 | 20.02 | 19.72 | 20.00 | 40,734 | +0.55(+2.85%) |
Oct 15, 2012 | 19.39 | 19.45 | 19.23 | 19.45 | 66,570 | +0.25(+1.32%) |
Oct 12, 2012 | 19.30 | 19.37 | 19.17 | 19.19 | 11,077 | -0.23(-1.21%) |
Oct 11, 2012 | 19.49 | 19.55 | 19.38 | 19.43 | 42,587 | +0.08(+0.39%) |
Oct 10, 2012 | 19.57 | 19.59 | 19.32 | 19.35 | 39,168 | -0.27(-1.36%) |
Oct 09, 2012 | 19.90 | 19.90 | 19.52 | 19.62 | 83,705 | -0.33(-1.65%) |
Oct 08, 2012 | 20.14 | 20.14 | 19.90 | 19.95 | 16,367 | -0.30(-1.48%) |
Oct 05, 2012 | 20.39 | 20.58 | 20.24 | 20.25 | 109,284 | -0.04(-0.21%) |
Oct 04, 2012 | 20.13 | 20.35 | 20.06 | 20.29 | 667,312 | +0.12(+0.58%) |
Oct 03, 2012 | 20.38 | 20.38 | 20.10 | 20.18 | 59,738 | -0.14(-0.67%) |
Oct 02, 2012 | 20.47 | 20.47 | 20.10 | 20.31 | 142,231 | +0.07(+0.35%) |
Oct 01, 2012 | 20.39 | 20.56 | 20.21 | 20.24 | 37,504 | -0.15(-0.71%) |
Sep 28, 2012 | 20.62 | 20.62 | 20.39 | 20.39 | 82,256 | -0.37(-1.79%) |
Sep 27, 2012 | 20.42 | 20.80 | 20.34 | 20.76 | 51,168 | +0.46(+2.29%) |
Sep 26, 2012 | 20.43 | 20.43 | 20.04 | 20.29 | 436,154 | -0.21(-1.03%) |
Sep 25, 2012 | 21.37 | 21.37 | 20.49 | 20.50 | 126,216 | -0.70(-3.30%) |
Sep 24, 2012 | 21.34 | 21.41 | 21.15 | 21.20 | 63,978 | -0.35(-1.62%) |
Sep 21, 2012 | 21.86 | 21.86 | 21.55 | 21.55 | 70,603 | -0.15(-0.71%) |
Sep 20, 2012 | 21.96 | 21.96 | 21.60 | 21.71 | 33,640 | -0.48(-2.16%) |
Sep 19, 2012 | 22.26 | 22.28 | 22.18 | 22.18 | 27,609 | -0.08(-0.38%) |
Sep 18, 2012 | 22.19 | 22.32 | 22.15 | 22.27 | 20,455 | -0.03(-0.13%) |
Sep 17, 2012 | 22.63 | 22.63 | 22.19 | 22.30 | 76,029 | -0.37(-1.61%) |
Sep 14, 2012 | 22.41 | 22.78 | 22.41 | 22.66 | 15,045 | +0.54(+2.46%) |
Sep 13, 2012 | 21.82 | 22.25 | 21.73 | 22.12 | 104,733 | +0.13(+0.60%) |
Sep 12, 2012 | 21.94 | 22.06 | 21.80 | 21.99 | 78,137 | +0.15(+0.71%) |
Sep 11, 2012 | 21.71 | 21.91 | 21.68 | 21.83 | 74,553 | +0.19(+0.87%) |
Sep 10, 2012 | 21.87 | 21.98 | 21.62 | 21.65 | 43,178 | -0.28(-1.28%) |
Sep 07, 2012 | 21.80 | 21.93 | 21.70 | 21.93 | 117,529 | +0.01(+0.06%) |
Sep 06, 2012 | 21.31 | 21.93 | 21.27 | 21.91 | 68,099 | +0.97(+4.63%) |
Sep 05, 2012 | 21.00 | 21.16 | 20.93 | 20.94 | 16,485 | -0.18(-0.87%) |
Sep 04, 2012 | 21.02 | 21.19 | 20.81 | 21.13 | 4,906 | -0.16(-0.75%) |
Aug 31, 2012 | 21.21 | 21.31 | 21.19 | 21.28 | 14,170 | +0.23(+1.09%) |
Aug 30, 2012 | 21.21 | 21.22 | 21.04 | 21.06 | 135,772 | -0.51(-2.35%) |
Aug 29, 2012 | 21.62 | 21.67 | 21.45 | 21.56 | 12,516 | +0.06(+0.28%) |
Aug 27, 2012 | 21.68 | 21.68 | 21.44 | 21.50 | 59,021 | -0.13(-0.59%) |
Aug 24, 2012 | 21.50 | 21.71 | 21.37 | 21.63 | 123,147 | +0.11(+0.50%) |
Aug 23, 2012 | 21.44 | 21.66 | 21.38 | 21.52 | 30,205 | -0.19(-0.86%) |
Aug 22, 2012 | 21.60 | 21.85 | 21.56 | 21.71 | 66,834 | -0.19(-0.86%) |
Aug 21, 2012 | 21.98 | 22.28 | 21.81 | 21.89 | 36,070 | +0.05(+0.24%) |
Aug 20, 2012 | 21.93 | 21.93 | 21.67 | 21.84 | 53,434 | -0.16(-0.75%) |
Aug 17, 2012 | 21.99 | 22.02 | 21.89 | 22.01 | 26,625 | -0.01(-0.06%) |
Aug 16, 2012 | 21.69 | 22.08 | 21.69 | 22.02 | 113,179 | +0.36(+1.67%) |
Aug 15, 2012 | 21.55 | 21.77 | 21.53 | 21.66 | 22,294 | +0.20(+0.92%) |
Aug 14, 2012 | 21.88 | 21.92 | 21.40 | 21.46 | 40,151 | -0.28(-1.29%) |
Aug 13, 2012 | 21.82 | 21.82 | 21.51 | 21.74 | 22,100 | -0.14(-0.62%) |
Aug 10, 2012 | 21.70 | 21.89 | 21.69 | 21.88 | 37,339 | +0.08(+0.37%) |
Aug 09, 2012 | 21.54 | 21.84 | 21.54 | 21.80 | 63,777 | +0.20(+0.91%) |
Aug 08, 2012 | 21.46 | 21.61 | 21.45 | 21.60 | 33,202 | +0.05(+0.24%) |
Aug 07, 2012 | 21.28 | 21.78 | 21.28 | 21.55 | 893,375 | +0.48(+2.29%) |
Aug 06, 2012 | 20.85 | 21.15 | 20.84 | 21.07 | 51,040 | +0.37(+1.77%) |
Aug 03, 2012 | 20.69 | 20.82 | 20.65 | 20.70 | 21,739 | +0.34(+1.68%) |
Aug 02, 2012 | 20.17 | 20.64 | 20.17 | 20.36 | 69,345 | +0.11(+0.56%) |