Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.84 | 19.84 | 19.37 | 19.42 | 134,283 | -0.47(-2.36%) |
Oct 26, 2012 | 20.06 | 19.89 | 19.89 | 19.89 | 74,866 | -0.17(-0.85%) |
Oct 25, 2012 | 19.82 | 20.17 | 19.61 | 20.06 | 117,540 | +0.37(+1.86%) |
Oct 24, 2012 | 19.74 | 19.95 | 19.51 | 19.69 | 96,768 | +0.08(+0.41%) |
Oct 23, 2012 | 19.35 | 19.65 | 19.10 | 19.61 | 166,529 | +0.03(+0.14%) |
Oct 19, 2012 | 20.20 | 20.36 | 19.52 | 19.59 | 248,449 | -0.79(-3.86%) |
Oct 18, 2012 | 20.53 | 20.53 | 20.07 | 20.37 | 278,059 | -0.13(-0.61%) |
Oct 17, 2012 | 20.76 | 20.92 | 20.32 | 20.50 | 174,838 | -0.20(-0.95%) |
Oct 16, 2012 | 20.36 | 20.75 | 20.17 | 20.70 | 186,790 | +0.34(+1.67%) |
Oct 15, 2012 | 20.27 | 20.42 | 20.09 | 20.36 | 151,733 | +0.13(+0.62%) |
Oct 12, 2012 | 20.61 | 21.00 | 20.21 | 20.23 | 273,074 | -0.39(-1.91%) |
Oct 11, 2012 | 20.31 | 20.69 | 20.31 | 20.62 | 207,558 | +0.46(+2.30%) |
Oct 10, 2012 | 20.09 | 20.32 | 19.91 | 20.16 | 141,715 | +0.04(+0.18%) |
Oct 09, 2012 | 20.93 | 21.05 | 19.97 | 20.12 | 289,782 | -0.77(-3.68%) |
Oct 08, 2012 | 21.24 | 21.38 | 20.87 | 20.89 | 100,751 | -0.40(-1.89%) |
Oct 05, 2012 | 21.53 | 21.76 | 21.12 | 21.29 | 252,876 | -0.15(-0.71%) |
Oct 04, 2012 | 21.24 | 21.59 | 21.14 | 21.45 | 194,862 | +0.23(+1.10%) |
Oct 03, 2012 | 21.29 | 21.58 | 21.19 | 21.21 | 144,856 | +0.03(+0.13%) |
Oct 02, 2012 | 21.08 | 21.33 | 20.95 | 21.19 | 162,791 | +0.17(+0.81%) |
Oct 01, 2012 | 21.29 | 21.33 | 20.65 | 21.02 | 370,951 | -0.08(-0.38%) |
Sep 28, 2012 | 21.38 | 21.51 | 21.04 | 21.10 | 196,517 | -0.39(-1.83%) |
Sep 27, 2012 | 21.30 | 21.67 | 21.00 | 21.49 | 164,855 | +0.32(+1.52%) |
Sep 26, 2012 | 21.37 | 21.42 | 20.91 | 21.17 | 164,226 | -0.21(-1.00%) |
Sep 25, 2012 | 21.73 | 21.85 | 21.33 | 21.38 | 196,653 | -0.32(-1.48%) |
Sep 24, 2012 | 21.30 | 21.80 | 21.28 | 21.71 | 249,951 | +0.32(+1.50%) |
Sep 21, 2012 | 22.02 | 22.02 | 21.35 | 21.38 | 449,788 | -0.29(-1.32%) |
Sep 20, 2012 | 21.57 | 21.86 | 21.00 | 21.67 | 146,796 | -0.01(-0.04%) |
Sep 19, 2012 | 21.91 | 22.06 | 21.63 | 21.68 | 137,107 | -0.19(-0.86%) |
Sep 18, 2012 | 21.79 | 22.12 | 21.64 | 21.87 | 201,127 | -0.02(-0.08%) |
Sep 17, 2012 | 22.00 | 22.02 | 21.61 | 21.88 | 216,259 | -0.12(-0.53%) |
Sep 14, 2012 | 21.88 | 22.25 | 21.73 | 22.00 | 330,459 | +0.23(+1.07%) |
Sep 13, 2012 | 21.19 | 21.88 | 20.55 | 21.77 | 345,623 | -0.05(-0.25%) |
Sep 12, 2012 | 22.01 | 22.03 | 21.67 | 21.82 | 117,227 | -0.16(-0.73%) |
Sep 11, 2012 | 21.71 | 21.98 | 21.64 | 21.98 | 97,259 | +0.24(+1.11%) |
Sep 10, 2012 | 21.88 | 22.11 | 21.62 | 21.74 | 206,901 | -0.10(-0.45%) |
Sep 07, 2012 | 22.03 | 22.12 | 21.80 | 21.84 | 159,057 | -0.04(-0.20%) |
Sep 06, 2012 | 21.70 | 22.21 | 21.63 | 21.88 | 349,125 | +0.30(+1.41%) |
Sep 05, 2012 | 21.50 | 21.67 | 21.21 | 21.58 | 530,580 | +0.00(+0.00%) |
Sep 04, 2012 | 21.40 | 21.63 | 20.87 | 21.58 | 266,471 | +0.14(+0.67%) |
Aug 31, 2012 | 21.45 | 21.62 | 21.26 | 21.44 | 186,580 | +0.16(+0.76%) |
Aug 30, 2012 | 21.35 | 21.46 | 21.06 | 21.28 | 132,215 | -0.20(-0.92%) |
Aug 29, 2012 | 21.23 | 21.62 | 21.09 | 21.47 | 144,619 | +0.04(+0.21%) |
Aug 27, 2012 | 21.53 | 21.62 | 21.32 | 21.43 | 174,299 | -0.02(-0.08%) |
Aug 24, 2012 | 21.31 | 21.58 | 21.09 | 21.45 | 170,662 | +0.00(+0.00%) |
Aug 23, 2012 | 21.67 | 21.70 | 21.14 | 21.45 | 135,698 | -0.16(-0.74%) |
Aug 22, 2012 | 21.37 | 21.66 | 21.29 | 21.61 | 282,248 | +0.15(+0.71%) |
Aug 21, 2012 | 21.54 | 21.82 | 21.24 | 21.46 | 332,269 | +0.05(+0.25%) |
Aug 20, 2012 | 21.67 | 21.71 | 21.21 | 21.40 | 201,622 | -0.27(-1.24%) |
Aug 17, 2012 | 21.31 | 21.67 | 21.23 | 21.67 | 233,732 | +0.36(+1.70%) |
Aug 16, 2012 | 21.46 | 21.70 | 21.29 | 21.31 | 350,976 | -0.17(-0.81%) |
Aug 15, 2012 | 20.89 | 21.54 | 20.45 | 21.48 | 313,957 | +0.78(+3.75%) |
Aug 14, 2012 | 20.84 | 21.18 | 20.56 | 20.70 | 399,698 | -0.15(-0.73%) |
Aug 13, 2012 | 20.72 | 20.93 | 20.36 | 20.86 | 326,226 | +0.12(+0.56%) |
Aug 10, 2012 | 20.82 | 21.17 | 20.35 | 20.74 | 262,229 | -0.18(-0.85%) |
Aug 09, 2012 | 20.50 | 20.96 | 20.24 | 20.92 | 209,186 | +0.52(+2.53%) |
Aug 08, 2012 | 21.18 | 21.18 | 18.78 | 20.40 | 739,435 | -0.65(-3.09%) |
Aug 07, 2012 | 20.52 | 21.53 | 20.42 | 21.05 | 747,031 | +0.88(+4.38%) |
Aug 06, 2012 | 19.83 | 20.24 | 19.64 | 20.17 | 329,968 | +0.41(+2.08%) |
Aug 03, 2012 | 19.53 | 19.93 | 19.30 | 19.76 | 238,462 | +0.51(+2.64%) |
Aug 02, 2012 | 19.22 | 19.29 | 18.73 | 19.25 | 197,567 | -0.17(-0.87%) |