Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.82 | 19.43 | 18.76 | 19.10 | 82,616 | -0.39(-1.99%) |
Oct 26, 2012 | 18.60 | 19.49 | 19.49 | 19.49 | 84,160 | +0.89(+4.78%) |
Oct 25, 2012 | 18.87 | 19.10 | 18.32 | 18.60 | 119,281 | -0.33(-1.76%) |
Oct 24, 2012 | 19.21 | 19.37 | 18.93 | 18.93 | 57,978 | -0.28(-1.45%) |
Oct 23, 2012 | 18.99 | 19.35 | 18.99 | 19.21 | 79,812 | -0.17(-0.86%) |
Oct 19, 2012 | 19.65 | 20.15 | 19.26 | 19.37 | 117,489 | -0.17(-0.85%) |
Oct 18, 2012 | 19.65 | 19.93 | 19.54 | 19.54 | 97,543 | -0.39(-1.95%) |
Oct 17, 2012 | 19.87 | 19.93 | 19.54 | 19.93 | 78,384 | +0.28(+1.41%) |
Oct 16, 2012 | 19.98 | 20.10 | 19.54 | 19.65 | 104,162 | -0.33(-1.67%) |
Oct 15, 2012 | 19.82 | 20.10 | 19.60 | 19.98 | 75,818 | +0.17(+0.84%) |
Oct 12, 2012 | 19.93 | 20.04 | 19.54 | 19.82 | 96,083 | +0.11(+0.56%) |
Oct 11, 2012 | 19.87 | 20.04 | 19.54 | 19.71 | 95,069 | +0.11(+0.57%) |
Oct 10, 2012 | 20.04 | 20.26 | 19.54 | 19.60 | 124,452 | -0.44(-2.22%) |
Oct 09, 2012 | 20.43 | 20.93 | 19.98 | 20.04 | 158,103 | -0.28(-1.37%) |
Oct 08, 2012 | 20.82 | 20.93 | 20.32 | 20.32 | 94,722 | -0.50(-2.40%) |
Oct 05, 2012 | 21.15 | 21.37 | 20.82 | 20.82 | 151,805 | -0.33(-1.57%) |
Oct 04, 2012 | 21.48 | 21.48 | 20.96 | 21.15 | 100,523 | -0.28(-1.30%) |
Oct 03, 2012 | 21.32 | 21.87 | 20.98 | 21.43 | 130,523 | +0.11(+0.52%) |
Oct 02, 2012 | 21.21 | 21.32 | 20.43 | 21.32 | 185,499 | +0.61(+2.95%) |
Oct 01, 2012 | 20.87 | 21.37 | 20.54 | 20.71 | 130,374 | -0.06(-0.27%) |
Sep 28, 2012 | 20.87 | 21.82 | 20.71 | 20.76 | 201,201 | -0.22(-1.06%) |
Sep 27, 2012 | 20.93 | 21.21 | 20.76 | 20.98 | 160,688 | +0.06(+0.27%) |
Sep 26, 2012 | 21.21 | 21.32 | 20.60 | 20.93 | 195,238 | -0.33(-1.57%) |
Sep 25, 2012 | 21.93 | 22.26 | 21.21 | 21.26 | 188,877 | -0.67(-3.04%) |
Sep 24, 2012 | 22.21 | 22.37 | 21.93 | 21.93 | 125,732 | -0.33(-1.50%) |
Sep 21, 2012 | 23.04 | 23.09 | 22.26 | 22.26 | 133,360 | -0.56(-2.43%) |
Sep 20, 2012 | 22.93 | 23.23 | 22.76 | 22.82 | 110,294 | -0.56(-2.38%) |
Sep 19, 2012 | 23.15 | 23.59 | 23.15 | 23.37 | 119,116 | +0.33(+1.45%) |
Sep 18, 2012 | 23.37 | 23.54 | 23.04 | 23.04 | 67,992 | -0.56(-2.35%) |
Sep 17, 2012 | 23.59 | 23.98 | 23.37 | 23.59 | 103,067 | -0.06(-0.24%) |
Sep 14, 2012 | 22.87 | 23.70 | 22.87 | 23.65 | 146,408 | +0.89(+3.90%) |
Sep 13, 2012 | 22.93 | 23.15 | 22.65 | 22.76 | 145,286 | -0.11(-0.49%) |
Sep 12, 2012 | 22.87 | 23.04 | 22.65 | 22.87 | 77,747 | +0.22(+0.98%) |
Sep 11, 2012 | 22.48 | 22.76 | 22.43 | 22.65 | 63,581 | +0.11(+0.49%) |
Sep 10, 2012 | 22.82 | 22.98 | 22.48 | 22.54 | 95,608 | -0.33(-1.46%) |
Sep 07, 2012 | 22.59 | 23.04 | 22.37 | 22.87 | 127,393 | +0.56(+2.49%) |
Sep 06, 2012 | 22.21 | 22.48 | 22.09 | 22.32 | 110,061 | +0.33(+1.51%) |
Sep 05, 2012 | 22.09 | 22.26 | 21.98 | 21.98 | 68,945 | -0.11(-0.50%) |
Sep 04, 2012 | 22.04 | 22.37 | 21.82 | 22.09 | 92,111 | -0.06(-0.25%) |
Aug 31, 2012 | 22.32 | 22.37 | 21.93 | 22.15 | 90,394 | +0.00(+0.00%) |
Aug 30, 2012 | 22.32 | 22.43 | 22.04 | 22.15 | 92,276 | -0.28(-1.24%) |
Aug 29, 2012 | 22.59 | 22.70 | 22.32 | 22.43 | 66,588 | +0.17(+0.75%) |
Aug 27, 2012 | 22.59 | 22.65 | 22.09 | 22.26 | 119,845 | -0.22(-0.99%) |
Aug 24, 2012 | 22.54 | 22.70 | 22.26 | 22.48 | 54,023 | -0.17(-0.74%) |
Aug 23, 2012 | 22.37 | 22.70 | 22.26 | 22.65 | 82,146 | +0.28(+1.24%) |
Aug 22, 2012 | 22.65 | 22.76 | 22.26 | 22.37 | 120,903 | -0.22(-0.98%) |
Aug 21, 2012 | 23.37 | 23.59 | 22.40 | 22.59 | 164,152 | -0.72(-3.10%) |
Aug 20, 2012 | 23.76 | 24.04 | 23.20 | 23.32 | 114,366 | -0.44(-1.87%) |
Aug 17, 2012 | 24.31 | 24.31 | 23.48 | 23.76 | 93,797 | +0.11(+0.47%) |
Aug 16, 2012 | 24.20 | 24.20 | 23.43 | 23.65 | 125,647 | -0.22(-0.93%) |
Aug 15, 2012 | 23.65 | 24.09 | 23.33 | 23.87 | 190,586 | +0.27(+1.15%) |
Aug 14, 2012 | 22.57 | 23.71 | 22.36 | 23.60 | 195,694 | +1.25(+5.57%) |
Aug 13, 2012 | 22.19 | 22.36 | 21.76 | 22.36 | 150,676 | +0.22(+0.98%) |
Aug 10, 2012 | 21.98 | 22.36 | 21.87 | 22.14 | 74,431 | -0.22(-0.97%) |
Aug 09, 2012 | 23.11 | 23.11 | 22.25 | 22.36 | 194,401 | -0.92(-3.95%) |
Aug 08, 2012 | 23.33 | 23.49 | 22.68 | 23.28 | 91,946 | -0.05(-0.23%) |
Aug 07, 2012 | 23.00 | 23.55 | 22.95 | 23.33 | 133,312 | +0.49(+2.13%) |
Aug 06, 2012 | 22.08 | 23.00 | 21.87 | 22.84 | 129,737 | +0.81(+3.69%) |
Aug 03, 2012 | 21.27 | 22.08 | 21.16 | 22.03 | 103,157 | +1.03(+4.90%) |
Aug 02, 2012 | 20.57 | 21.11 | 20.57 | 21.00 | 75,685 | +0.43(+2.11%) |