Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.30 | 23.39 | 22.23 | 22.37 | 341,124 | -0.70(-3.03%) |
Oct 26, 2012 | 23.35 | 23.07 | 23.07 | 23.07 | 281,600 | -0.16(-0.69%) |
Oct 25, 2012 | 23.68 | 23.91 | 23.12 | 23.23 | 400,084 | -0.16(-0.68%) |
Oct 24, 2012 | 23.58 | 24.00 | 23.30 | 23.39 | 203,506 | -0.13(-0.55%) |
Oct 23, 2012 | 22.96 | 23.58 | 22.16 | 23.52 | 505,118 | -0.73(-3.01%) |
Oct 19, 2012 | 25.40 | 25.41 | 24.06 | 24.25 | 412,129 | -1.29(-5.05%) |
Oct 18, 2012 | 25.25 | 25.92 | 25.12 | 25.54 | 287,694 | +0.19(+0.75%) |
Oct 17, 2012 | 25.48 | 25.73 | 25.16 | 25.35 | 249,720 | +0.04(+0.16%) |
Oct 16, 2012 | 25.28 | 25.52 | 24.92 | 25.31 | 192,171 | +0.32(+1.28%) |
Oct 15, 2012 | 25.22 | 25.38 | 24.91 | 24.99 | 171,456 | -0.06(-0.24%) |
Oct 12, 2012 | 25.76 | 25.78 | 24.88 | 25.05 | 156,593 | -0.68(-2.64%) |
Oct 11, 2012 | 26.49 | 26.49 | 25.44 | 25.73 | 165,153 | -0.43(-1.64%) |
Oct 10, 2012 | 25.30 | 26.47 | 25.00 | 26.16 | 528,087 | +0.95(+3.77%) |
Oct 09, 2012 | 26.21 | 26.24 | 24.99 | 25.21 | 502,107 | -1.04(-3.96%) |
Oct 08, 2012 | 26.94 | 26.98 | 26.13 | 26.25 | 379,833 | -0.73(-2.71%) |
Oct 05, 2012 | 25.79 | 27.29 | 25.55 | 26.98 | 526,813 | +1.36(+5.31%) |
Oct 04, 2012 | 24.25 | 25.62 | 24.23 | 25.62 | 388,989 | +1.51(+6.26%) |
Oct 03, 2012 | 23.26 | 24.30 | 23.26 | 24.11 | 349,528 | +0.82(+3.52%) |
Oct 02, 2012 | 23.31 | 23.65 | 22.83 | 23.29 | 356,895 | -0.21(-0.89%) |
Oct 01, 2012 | 23.66 | 24.35 | 23.36 | 23.50 | 234,596 | -0.01(-0.04%) |
Sep 28, 2012 | 23.26 | 23.92 | 23.23 | 23.51 | 368,594 | +0.22(+0.94%) |
Sep 27, 2012 | 23.16 | 23.50 | 22.90 | 23.29 | 219,792 | +0.33(+1.44%) |
Sep 26, 2012 | 23.26 | 23.44 | 22.50 | 22.96 | 290,684 | -0.19(-0.82%) |
Sep 25, 2012 | 23.50 | 24.00 | 23.07 | 23.15 | 290,862 | -0.20(-0.86%) |
Sep 24, 2012 | 23.51 | 23.88 | 23.03 | 23.35 | 166,868 | -0.25(-1.06%) |
Sep 21, 2012 | 22.99 | 23.68 | 22.87 | 23.60 | 423,558 | +0.87(+3.83%) |
Sep 20, 2012 | 22.62 | 22.95 | 22.30 | 22.73 | 171,344 | +0.00(+0.00%) |
Sep 19, 2012 | 22.13 | 22.86 | 22.02 | 22.73 | 353,246 | +0.63(+2.85%) |
Sep 18, 2012 | 21.04 | 22.13 | 21.04 | 22.10 | 243,733 | +0.97(+4.59%) |
Sep 17, 2012 | 20.70 | 21.19 | 20.66 | 21.13 | 315,600 | +0.44(+2.13%) |
Sep 14, 2012 | 20.35 | 21.19 | 20.03 | 20.69 | 406,181 | +0.37(+1.82%) |
Sep 13, 2012 | 20.53 | 20.82 | 20.16 | 20.32 | 448,280 | -0.40(-1.93%) |
Sep 12, 2012 | 19.26 | 21.51 | 19.21 | 20.72 | 829,013 | +1.64(+8.60%) |
Sep 11, 2012 | 18.22 | 19.18 | 18.22 | 19.08 | 370,529 | +0.79(+4.32%) |
Sep 10, 2012 | 18.12 | 18.35 | 17.90 | 18.29 | 157,491 | +0.00(+0.00%) |
Sep 07, 2012 | 17.64 | 18.31 | 17.64 | 18.29 | 223,024 | +0.42(+2.35%) |
Sep 06, 2012 | 17.57 | 17.89 | 17.36 | 17.87 | 301,459 | +0.41(+2.35%) |
Sep 05, 2012 | 17.52 | 18.47 | 17.10 | 17.46 | 441,630 | -1.03(-5.57%) |
Sep 04, 2012 | 18.21 | 18.53 | 17.95 | 18.49 | 235,117 | +0.33(+1.82%) |
Aug 31, 2012 | 17.92 | 18.27 | 17.32 | 18.16 | 686,897 | +0.38(+2.14%) |
Aug 30, 2012 | 17.85 | 17.94 | 17.59 | 17.78 | 165,388 | -0.29(-1.60%) |
Aug 29, 2012 | 18.21 | 18.50 | 17.99 | 18.07 | 188,013 | +0.24(+1.35%) |
Aug 27, 2012 | 17.53 | 17.85 | 17.41 | 17.83 | 198,211 | +0.35(+2.00%) |
Aug 24, 2012 | 17.65 | 17.83 | 17.40 | 17.48 | 429,214 | -0.30(-1.69%) |
Aug 23, 2012 | 17.67 | 17.83 | 17.47 | 17.78 | 100,905 | +0.04(+0.23%) |
Aug 22, 2012 | 17.71 | 18.00 | 17.61 | 17.74 | 133,900 | -0.03(-0.17%) |
Aug 21, 2012 | 17.74 | 18.20 | 17.47 | 17.77 | 391,098 | +0.12(+0.68%) |
Aug 20, 2012 | 17.26 | 17.72 | 17.02 | 17.65 | 320,587 | +0.40(+2.32%) |
Aug 17, 2012 | 17.26 | 17.33 | 17.00 | 17.25 | 223,513 | -0.05(-0.29%) |
Aug 16, 2012 | 16.96 | 17.57 | 16.64 | 17.30 | 181,145 | +0.25(+1.47%) |
Aug 15, 2012 | 16.47 | 17.12 | 16.41 | 17.05 | 248,808 | +0.48(+2.90%) |
Aug 14, 2012 | 15.95 | 16.60 | 15.60 | 16.57 | 382,755 | +0.78(+4.94%) |
Aug 13, 2012 | 14.95 | 15.88 | 14.88 | 15.79 | 386,337 | +0.29(+1.87%) |
Aug 10, 2012 | 15.63 | 15.80 | 15.20 | 15.50 | 363,907 | -0.38(-2.39%) |
Aug 09, 2012 | 15.16 | 16.06 | 14.84 | 15.88 | 1,592,040 | +0.72(+4.75%) |
Aug 08, 2012 | 15.24 | 15.39 | 14.59 | 15.16 | 327,967 | -0.20(-1.30%) |
Aug 07, 2012 | 16.42 | 16.42 | 14.91 | 15.36 | 430,398 | -1.32(-7.91%) |
Aug 06, 2012 | 16.83 | 17.34 | 16.66 | 16.68 | 182,235 | -0.09(-0.54%) |
Aug 03, 2012 | 16.79 | 17.24 | 16.59 | 16.77 | 167,358 | +0.24(+1.45%) |
Aug 02, 2012 | 16.80 | 16.82 | 16.16 | 16.53 | 235,644 | -0.44(-2.59%) |