Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.03 | 21.10 | 20.91 | 20.95 | 190,002 | -0.08(-0.38%) |
Oct 26, 2012 | 21.07 | 21.03 | 21.03 | 21.03 | 97,676 | -0.24(-1.14%) |
Oct 25, 2012 | 21.34 | 21.41 | 21.19 | 21.28 | 173,257 | +0.30(+1.41%) |
Oct 24, 2012 | 21.07 | 21.10 | 20.96 | 20.98 | 158,019 | +0.03(+0.16%) |
Oct 23, 2012 | 20.94 | 21.01 | 20.87 | 20.95 | 195,317 | -0.06(-0.28%) |
Oct 19, 2012 | 21.25 | 21.25 | 21.01 | 21.01 | 161,394 | -0.25(-1.18%) |
Oct 18, 2012 | 21.25 | 21.33 | 21.19 | 21.26 | 69,479 | +0.14(+0.65%) |
Oct 17, 2012 | 21.10 | 21.16 | 21.05 | 21.12 | 233,993 | +0.14(+0.69%) |
Oct 16, 2012 | 20.86 | 21.01 | 20.86 | 20.97 | 98,755 | +0.34(+1.63%) |
Oct 15, 2012 | 20.61 | 20.68 | 20.55 | 20.64 | 67,009 | +0.16(+0.80%) |
Oct 12, 2012 | 20.41 | 20.51 | 20.38 | 20.47 | 90,790 | +0.01(+0.06%) |
Oct 11, 2012 | 20.47 | 20.53 | 20.42 | 20.46 | 390,516 | +0.20(+1.01%) |
Oct 10, 2012 | 20.26 | 20.31 | 20.21 | 20.26 | 274,940 | -0.16(-0.77%) |
Oct 09, 2012 | 20.53 | 20.53 | 20.37 | 20.41 | 109,071 | -0.34(-1.65%) |
Oct 08, 2012 | 20.79 | 20.81 | 20.72 | 20.76 | 155,414 | -0.16(-0.79%) |
Oct 05, 2012 | 21.06 | 21.09 | 20.91 | 20.92 | 159,678 | +0.01(+0.03%) |
Oct 04, 2012 | 20.88 | 20.97 | 20.84 | 20.91 | 35,517 | +0.21(+1.02%) |
Oct 03, 2012 | 20.68 | 20.74 | 20.62 | 20.70 | 252,920 | -0.02(-0.10%) |
Oct 02, 2012 | 20.82 | 20.84 | 20.68 | 20.72 | 423,920 | -0.11(-0.51%) |
Oct 01, 2012 | 20.84 | 20.93 | 20.80 | 20.83 | 342,961 | +0.01(+0.06%) |
Sep 28, 2012 | 20.82 | 20.86 | 20.74 | 20.82 | 169,757 | -0.32(-1.50%) |
Sep 27, 2012 | 21.09 | 21.18 | 21.05 | 21.13 | 614,202 | +0.24(+1.13%) |
Sep 26, 2012 | 20.88 | 20.94 | 20.82 | 20.89 | 113,785 | -0.16(-0.75%) |
Sep 25, 2012 | 21.23 | 21.30 | 21.05 | 21.05 | 178,115 | -0.05(-0.22%) |
Sep 24, 2012 | 21.05 | 21.14 | 21.02 | 21.10 | 405,245 | -0.06(-0.30%) |
Sep 21, 2012 | 21.25 | 21.27 | 21.15 | 21.16 | 171,106 | +0.06(+0.28%) |
Sep 20, 2012 | 21.10 | 21.16 | 21.06 | 21.10 | 891,054 | -0.15(-0.71%) |
Sep 19, 2012 | 21.27 | 21.32 | 21.23 | 21.25 | 147,509 | -0.06(-0.28%) |
Sep 18, 2012 | 21.22 | 21.32 | 21.18 | 21.31 | 48,169 | +0.05(+0.22%) |
Sep 17, 2012 | 21.37 | 21.39 | 21.25 | 21.27 | 111,983 | -0.09(-0.40%) |
Sep 14, 2012 | 21.29 | 21.41 | 21.26 | 21.35 | 200,392 | +0.41(+1.95%) |
Sep 13, 2012 | 20.72 | 20.98 | 20.64 | 20.94 | 258,493 | +0.24(+1.14%) |
Sep 12, 2012 | 20.73 | 20.79 | 20.65 | 20.71 | 427,158 | +0.24(+1.16%) |
Sep 11, 2012 | 20.46 | 20.54 | 20.45 | 20.47 | 199,207 | +0.01(+0.03%) |
Sep 10, 2012 | 20.55 | 20.59 | 20.46 | 20.46 | 134,368 | -0.07(-0.32%) |
Sep 07, 2012 | 20.48 | 20.56 | 20.48 | 20.53 | 121,015 | +0.03(+0.13%) |
Sep 06, 2012 | 20.27 | 20.52 | 20.27 | 20.50 | 144,774 | +0.36(+1.76%) |
Sep 05, 2012 | 20.10 | 20.16 | 20.07 | 20.15 | 93,963 | -0.20(-1.00%) |
Sep 04, 2012 | 20.35 | 20.38 | 20.22 | 20.35 | 388,651 | -0.26(-1.28%) |
Aug 31, 2012 | 20.60 | 20.70 | 20.49 | 20.62 | 93,533 | -0.07(-0.32%) |
Aug 30, 2012 | 20.75 | 20.78 | 20.64 | 20.68 | 112,382 | -0.36(-1.69%) |
Aug 29, 2012 | 21.02 | 21.07 | 21.00 | 21.04 | 510,866 | -0.12(-0.56%) |
Aug 27, 2012 | 21.25 | 21.25 | 21.14 | 21.16 | 924,093 | -0.15(-0.71%) |
Aug 24, 2012 | 21.13 | 21.35 | 21.09 | 21.31 | 67,043 | +0.11(+0.50%) |
Aug 23, 2012 | 21.33 | 21.33 | 21.16 | 21.20 | 74,190 | -0.05(-0.25%) |
Aug 22, 2012 | 21.26 | 21.31 | 21.20 | 21.25 | 94,432 | -0.13(-0.62%) |
Aug 21, 2012 | 21.56 | 21.59 | 21.37 | 21.39 | 126,888 | -0.05(-0.22%) |
Aug 20, 2012 | 21.47 | 21.48 | 21.39 | 21.43 | 101,302 | -0.09(-0.43%) |
Aug 17, 2012 | 21.56 | 21.59 | 21.47 | 21.52 | 151,854 | +0.20(+0.93%) |
Aug 16, 2012 | 21.21 | 21.41 | 21.19 | 21.33 | 78,825 | +0.32(+1.50%) |
Aug 15, 2012 | 21.00 | 21.07 | 20.96 | 21.01 | 83,284 | -0.08(-0.37%) |
Aug 14, 2012 | 21.17 | 21.21 | 21.07 | 21.09 | 89,533 | +0.05(+0.22%) |
Aug 13, 2012 | 21.09 | 21.13 | 20.98 | 21.04 | 58,160 | +0.01(+0.03%) |
Aug 10, 2012 | 20.90 | 21.04 | 20.87 | 21.04 | 107,003 | -0.03(-0.16%) |
Aug 09, 2012 | 21.12 | 21.16 | 21.04 | 21.07 | 49,535 | +0.07(+0.32%) |
Aug 08, 2012 | 20.96 | 21.02 | 20.90 | 21.00 | 200,273 | -0.10(-0.47%) |
Aug 07, 2012 | 21.15 | 21.25 | 21.08 | 21.10 | 277,382 | +0.37(+1.78%) |
Aug 06, 2012 | 20.71 | 20.80 | 20.71 | 20.73 | 101,644 | +0.13(+0.61%) |
Aug 03, 2012 | 20.50 | 20.66 | 20.50 | 20.61 | 120,539 | +0.26(+1.29%) |
Aug 02, 2012 | 20.37 | 20.40 | 20.19 | 20.35 | 107,732 | -0.15(-0.74%) |