Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.47 | 21.13 | 20.47 | 21.01 | 607,479 | +0.61(+2.97%) |
Oct 26, 2012 | 20.48 | 20.40 | 20.40 | 20.40 | 641,502 | -0.10(-0.48%) |
Oct 25, 2012 | 20.69 | 20.73 | 20.16 | 20.50 | 683,753 | -0.02(-0.10%) |
Oct 24, 2012 | 20.62 | 20.77 | 20.43 | 20.52 | 471,061 | -0.04(-0.19%) |
Oct 23, 2012 | 20.40 | 20.59 | 20.29 | 20.56 | 613,991 | -0.32(-1.55%) |
Oct 19, 2012 | 21.22 | 21.22 | 20.82 | 20.88 | 605,789 | -0.39(-1.84%) |
Oct 18, 2012 | 21.13 | 21.41 | 21.06 | 21.27 | 723,086 | +0.12(+0.56%) |
Oct 17, 2012 | 20.84 | 21.26 | 20.55 | 21.15 | 1,181,474 | +0.06(+0.28%) |
Oct 16, 2012 | 20.51 | 21.13 | 20.51 | 21.10 | 961,657 | -0.02(-0.09%) |
Oct 15, 2012 | 20.55 | 21.15 | 20.55 | 21.12 | 694,902 | +0.56(+2.71%) |
Oct 12, 2012 | 20.62 | 20.82 | 20.49 | 20.56 | 1,030,143 | -0.07(-0.33%) |
Oct 11, 2012 | 20.71 | 20.79 | 20.55 | 20.63 | 685,528 | +0.10(+0.48%) |
Oct 10, 2012 | 20.67 | 20.82 | 20.45 | 20.53 | 692,430 | -0.13(-0.62%) |
Oct 09, 2012 | 20.80 | 21.13 | 20.64 | 20.66 | 676,509 | -0.29(-1.40%) |
Oct 08, 2012 | 21.07 | 21.16 | 20.92 | 20.95 | 473,135 | -0.25(-1.20%) |
Oct 05, 2012 | 21.21 | 21.48 | 21.18 | 21.20 | 909,291 | +0.11(+0.51%) |
Oct 04, 2012 | 21.03 | 21.18 | 20.92 | 21.10 | 682,609 | +0.15(+0.70%) |
Oct 03, 2012 | 21.11 | 21.22 | 20.86 | 20.95 | 647,653 | -0.09(-0.42%) |
Oct 02, 2012 | 20.72 | 21.16 | 20.66 | 21.04 | 862,839 | +0.39(+1.90%) |
Oct 01, 2012 | 20.71 | 20.97 | 20.52 | 20.65 | 962,094 | -0.06(-0.28%) |
Sep 28, 2012 | 20.48 | 20.77 | 20.29 | 20.70 | 945,223 | +0.10(+0.47%) |
Sep 27, 2012 | 20.47 | 20.76 | 20.35 | 20.61 | 1,089,341 | +0.18(+0.86%) |
Sep 26, 2012 | 20.42 | 20.55 | 20.08 | 20.43 | 1,150,890 | +0.01(+0.05%) |
Sep 25, 2012 | 20.95 | 21.13 | 20.40 | 20.42 | 762,976 | -0.41(-1.97%) |
Sep 24, 2012 | 20.69 | 20.93 | 20.65 | 20.83 | 593,517 | -0.13(-0.61%) |
Sep 21, 2012 | 21.15 | 21.20 | 20.80 | 20.96 | 1,097,197 | +0.02(+0.09%) |
Sep 20, 2012 | 21.03 | 21.12 | 20.74 | 20.94 | 737,581 | -0.22(-1.02%) |
Sep 19, 2012 | 20.87 | 21.23 | 20.78 | 21.15 | 1,189,224 | +0.33(+1.60%) |
Sep 18, 2012 | 20.82 | 21.02 | 20.63 | 20.82 | 1,105,202 | -0.06(-0.28%) |
Sep 17, 2012 | 20.99 | 20.99 | 20.63 | 20.88 | 1,012,520 | -0.26(-1.25%) |
Sep 14, 2012 | 20.74 | 21.25 | 20.74 | 21.15 | 1,068,889 | +0.37(+1.79%) |
Sep 13, 2012 | 20.43 | 20.92 | 20.21 | 20.77 | 1,224,329 | +0.31(+1.53%) |
Sep 12, 2012 | 20.40 | 20.55 | 20.31 | 20.46 | 1,320,945 | +0.05(+0.24%) |
Sep 11, 2012 | 20.23 | 20.56 | 20.21 | 20.41 | 953,144 | +0.12(+0.58%) |
Sep 10, 2012 | 19.94 | 20.33 | 19.94 | 20.29 | 901,579 | +0.23(+1.12%) |
Sep 07, 2012 | 19.93 | 20.37 | 19.90 | 20.07 | 668,794 | +0.17(+0.84%) |
Sep 06, 2012 | 19.60 | 20.06 | 19.47 | 19.90 | 1,003,848 | +0.41(+2.11%) |
Sep 05, 2012 | 19.25 | 19.57 | 19.02 | 19.49 | 1,116,122 | +0.22(+1.12%) |
Sep 04, 2012 | 18.96 | 19.45 | 18.84 | 19.28 | 951,752 | +0.30(+1.60%) |
Aug 31, 2012 | 19.02 | 19.28 | 18.87 | 18.97 | 606,999 | +0.15(+0.78%) |
Aug 30, 2012 | 18.77 | 19.00 | 18.73 | 18.83 | 562,064 | -0.10(-0.52%) |
Aug 29, 2012 | 19.03 | 19.15 | 18.79 | 18.92 | 497,261 | +0.26(+1.42%) |
Aug 27, 2012 | 18.86 | 18.97 | 18.57 | 18.66 | 515,482 | -0.10(-0.52%) |
Aug 24, 2012 | 18.73 | 19.07 | 18.73 | 18.76 | 953,238 | +0.08(+0.42%) |
Aug 23, 2012 | 18.67 | 18.85 | 18.55 | 18.68 | 603,832 | -0.05(-0.26%) |
Aug 22, 2012 | 18.92 | 19.03 | 18.61 | 18.73 | 764,659 | -0.28(-1.49%) |
Aug 21, 2012 | 18.97 | 19.48 | 18.91 | 19.01 | 1,429,403 | +0.14(+0.73%) |
Aug 20, 2012 | 18.53 | 18.95 | 18.50 | 18.88 | 881,613 | +0.26(+1.42%) |
Aug 17, 2012 | 18.94 | 19.04 | 18.53 | 18.61 | 1,606,826 | -0.43(-2.26%) |
Aug 16, 2012 | 18.75 | 19.17 | 18.74 | 19.04 | 979,692 | +0.26(+1.41%) |
Aug 15, 2012 | 18.53 | 18.88 | 18.53 | 18.78 | 500,828 | +0.20(+1.05%) |
Aug 14, 2012 | 18.60 | 18.84 | 18.49 | 18.58 | 914,796 | +0.07(+0.37%) |
Aug 13, 2012 | 18.46 | 18.78 | 18.42 | 18.51 | 740,309 | +0.07(+0.37%) |
Aug 10, 2012 | 18.46 | 18.64 | 18.28 | 18.44 | 718,117 | -0.23(-1.21%) |
Aug 09, 2012 | 18.23 | 18.86 | 18.22 | 18.67 | 1,160,740 | +0.43(+2.36%) |
Aug 08, 2012 | 18.48 | 18.84 | 18.13 | 18.24 | 2,262,573 | -0.18(-0.96%) |
Aug 07, 2012 | 16.65 | 18.59 | 16.30 | 18.42 | 3,329,411 | +2.78(+17.77%) |
Aug 06, 2012 | 15.73 | 15.93 | 15.60 | 15.64 | 1,216,680 | -0.10(-0.62%) |
Aug 03, 2012 | 15.65 | 15.99 | 15.44 | 15.73 | 1,763,884 | +0.35(+2.29%) |
Aug 02, 2012 | 15.72 | 15.84 | 15.24 | 15.38 | 781,606 | -0.47(-2.96%) |