Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.57 | 19.86 | 19.53 | 19.66 | 140,891 | -0.23(-1.16%) |
Oct 26, 2012 | 19.87 | 19.89 | 19.89 | 19.89 | 178,700 | -0.04(-0.20%) |
Oct 25, 2012 | 19.60 | 19.93 | 19.51 | 19.93 | 243,539 | +0.43(+2.21%) |
Oct 24, 2012 | 19.49 | 19.56 | 19.32 | 19.50 | 206,486 | +0.14(+0.72%) |
Oct 23, 2012 | 19.24 | 19.48 | 19.21 | 19.36 | 276,302 | +0.15(+0.78%) |
Oct 19, 2012 | 19.53 | 19.60 | 19.00 | 19.21 | 360,540 | -0.42(-2.14%) |
Oct 18, 2012 | 19.03 | 19.79 | 19.03 | 19.63 | 470,404 | +0.60(+3.15%) |
Oct 17, 2012 | 18.77 | 19.06 | 18.49 | 19.03 | 608,292 | +0.24(+1.28%) |
Oct 16, 2012 | 18.71 | 19.00 | 18.71 | 18.79 | 597,439 | +0.09(+0.48%) |
Oct 15, 2012 | 18.94 | 18.94 | 18.60 | 18.70 | 633,972 | -0.24(-1.27%) |
Oct 12, 2012 | 19.53 | 19.56 | 18.45 | 18.94 | 753,102 | -0.68(-3.47%) |
Oct 11, 2012 | 19.36 | 19.74 | 19.22 | 19.62 | 648,393 | +0.33(+1.71%) |
Oct 10, 2012 | 20.00 | 20.09 | 19.04 | 19.29 | 811,075 | -0.73(-3.65%) |
Oct 09, 2012 | 20.40 | 20.42 | 19.65 | 20.02 | 734,980 | -0.37(-1.81%) |
Oct 08, 2012 | 21.85 | 21.85 | 19.72 | 20.39 | 1,870,078 | -1.52(-6.94%) |
Oct 05, 2012 | 22.76 | 22.90 | 21.78 | 21.91 | 462,338 | -0.80(-3.52%) |
Oct 04, 2012 | 22.82 | 22.98 | 22.43 | 22.71 | 273,955 | -0.06(-0.26%) |
Oct 03, 2012 | 23.25 | 23.45 | 22.60 | 22.77 | 202,512 | -0.45(-1.94%) |
Oct 02, 2012 | 23.25 | 23.32 | 23.00 | 23.22 | 241,052 | +0.09(+0.41%) |
Oct 01, 2012 | 23.15 | 23.25 | 22.96 | 23.12 | 186,477 | +0.20(+0.85%) |
Sep 28, 2012 | 22.95 | 23.05 | 22.83 | 22.93 | 173,905 | -0.15(-0.65%) |
Sep 27, 2012 | 22.50 | 23.08 | 22.32 | 23.08 | 187,364 | +0.69(+3.08%) |
Sep 26, 2012 | 23.21 | 23.21 | 22.29 | 22.39 | 267,976 | -0.84(-3.62%) |
Sep 25, 2012 | 24.25 | 24.28 | 23.20 | 23.23 | 243,445 | -0.97(-4.01%) |
Sep 24, 2012 | 24.35 | 24.35 | 24.04 | 24.20 | 157,280 | -0.32(-1.31%) |
Sep 21, 2012 | 24.86 | 24.93 | 24.46 | 24.52 | 532,071 | +0.00(+0.00%) |
Sep 20, 2012 | 24.12 | 24.63 | 24.11 | 24.52 | 153,595 | +0.32(+1.32%) |
Sep 19, 2012 | 24.38 | 24.38 | 23.87 | 24.20 | 149,049 | +0.02(+0.08%) |
Sep 18, 2012 | 24.35 | 24.35 | 24.00 | 24.18 | 141,376 | -0.13(-0.53%) |
Sep 17, 2012 | 24.83 | 24.89 | 24.11 | 24.31 | 244,437 | -0.59(-2.37%) |
Sep 14, 2012 | 24.00 | 24.98 | 23.86 | 24.90 | 359,207 | +0.51(+2.09%) |
Sep 13, 2012 | 23.81 | 24.50 | 23.49 | 24.39 | 255,496 | +0.62(+2.61%) |
Sep 12, 2012 | 23.91 | 24.17 | 23.62 | 23.77 | 113,968 | -0.11(-0.46%) |
Sep 11, 2012 | 24.06 | 24.21 | 23.76 | 23.88 | 141,270 | -0.25(-1.04%) |
Sep 10, 2012 | 23.44 | 24.28 | 23.44 | 24.13 | 258,703 | +0.69(+2.94%) |
Sep 07, 2012 | 22.97 | 23.45 | 22.73 | 23.44 | 284,004 | +0.61(+2.67%) |
Sep 06, 2012 | 22.55 | 23.21 | 22.46 | 22.83 | 202,682 | +0.40(+1.78%) |
Sep 05, 2012 | 22.94 | 22.94 | 22.22 | 22.43 | 213,617 | -0.55(-2.39%) |
Sep 04, 2012 | 22.61 | 23.11 | 22.30 | 22.98 | 229,154 | +0.33(+1.46%) |
Aug 31, 2012 | 22.92 | 22.98 | 22.50 | 22.65 | 242,553 | -0.06(-0.26%) |
Aug 30, 2012 | 23.14 | 23.16 | 22.69 | 22.71 | 141,801 | -0.60(-2.57%) |
Aug 29, 2012 | 23.23 | 23.36 | 23.00 | 23.31 | 172,885 | +0.26(+1.13%) |
Aug 27, 2012 | 23.19 | 23.31 | 22.92 | 23.05 | 142,800 | -0.10(-0.43%) |
Aug 24, 2012 | 22.70 | 23.42 | 22.67 | 23.15 | 176,181 | +0.36(+1.58%) |
Aug 23, 2012 | 23.04 | 23.17 | 22.77 | 22.79 | 146,062 | -0.38(-1.64%) |
Aug 22, 2012 | 23.26 | 23.42 | 22.97 | 23.17 | 110,383 | -0.16(-0.69%) |
Aug 21, 2012 | 23.06 | 23.64 | 23.04 | 23.33 | 187,717 | +0.41(+1.79%) |
Aug 20, 2012 | 23.35 | 23.39 | 22.73 | 22.92 | 221,306 | -0.48(-2.05%) |
Aug 17, 2012 | 23.27 | 23.49 | 23.11 | 23.40 | 147,808 | +0.05(+0.21%) |
Aug 16, 2012 | 23.12 | 23.45 | 22.95 | 23.35 | 206,357 | +0.25(+1.08%) |
Aug 15, 2012 | 22.68 | 23.19 | 22.53 | 23.10 | 173,053 | +0.46(+2.03%) |
Aug 14, 2012 | 23.17 | 23.21 | 22.55 | 22.64 | 247,538 | -0.38(-1.65%) |
Aug 13, 2012 | 23.02 | 23.16 | 22.68 | 23.02 | 167,014 | -0.11(-0.48%) |
Aug 10, 2012 | 23.00 | 23.20 | 22.75 | 23.13 | 204,974 | +0.12(+0.52%) |
Aug 09, 2012 | 23.02 | 23.39 | 22.81 | 23.01 | 136,728 | -0.12(-0.52%) |
Aug 08, 2012 | 23.00 | 23.36 | 22.82 | 23.13 | 172,315 | +0.11(+0.48%) |
Aug 07, 2012 | 22.60 | 23.21 | 22.52 | 23.02 | 191,077 | +0.49(+2.17%) |
Aug 06, 2012 | 22.41 | 22.81 | 22.35 | 22.53 | 122,505 | +0.04(+0.18%) |
Aug 03, 2012 | 22.14 | 22.63 | 22.06 | 22.49 | 137,312 | +0.59(+2.69%) |
Aug 02, 2012 | 21.72 | 22.03 | 21.39 | 21.90 | 241,286 | +0.07(+0.32%) |