Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.22 | 23.06 | 22.19 | 23.00 | 765,055 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 533,004 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 619,012 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 810,016 | -0.56(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.93 | 21.99 | 887,171 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,399 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,713 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.04 | 22.47 | 22.88 | 409,089 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,476 | +0.40(+1.78%) |
Oct 15, 2012 | 22.00 | 22.28 | 21.76 | 22.24 | 664,233 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,283 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.06 | 22.56 | 22.57 | 573,714 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,227 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.05 | 22.24 | 753,029 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,995 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.91 | 23.11 | 529,471 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,921 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,824 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,295 | -0.08(-0.35%) |
Oct 01, 2012 | 23.21 | 23.34 | 22.66 | 22.74 | 1,132,124 | -0.23(-0.99%) |
Sep 28, 2012 | 22.93 | 23.37 | 22.75 | 22.97 | 801,452 | -0.25(-1.07%) |
Sep 27, 2012 | 22.56 | 23.26 | 22.41 | 23.21 | 948,687 | +1.03(+4.65%) |
Sep 26, 2012 | 21.49 | 22.20 | 21.12 | 22.18 | 1,437,124 | +0.17(+0.77%) |
Sep 25, 2012 | 22.78 | 22.92 | 21.95 | 22.01 | 859,895 | -0.47(-2.07%) |
Sep 24, 2012 | 23.00 | 23.16 | 22.13 | 22.48 | 1,357,969 | -1.04(-4.42%) |
Sep 21, 2012 | 23.61 | 23.74 | 22.92 | 23.52 | 4,480,044 | +0.23(+0.98%) |
Sep 20, 2012 | 22.73 | 23.36 | 22.60 | 23.29 | 1,297,430 | +0.18(+0.77%) |
Sep 19, 2012 | 22.88 | 23.16 | 22.63 | 23.11 | 1,073,252 | +0.26(+1.13%) |
Sep 18, 2012 | 22.26 | 22.88 | 22.15 | 22.86 | 1,137,586 | +0.51(+2.26%) |
Sep 17, 2012 | 22.40 | 22.70 | 21.90 | 22.35 | 988,773 | -0.01(-0.04%) |
Sep 14, 2012 | 21.92 | 22.78 | 21.90 | 22.36 | 1,249,518 | +0.58(+2.69%) |
Sep 13, 2012 | 20.59 | 21.81 | 20.26 | 21.78 | 1,645,112 | +0.92(+4.42%) |
Sep 12, 2012 | 20.86 | 20.95 | 20.00 | 20.85 | 1,072,349 | +0.15(+0.72%) |
Sep 11, 2012 | 20.64 | 20.90 | 20.59 | 20.71 | 892,975 | +0.43(+2.10%) |
Sep 10, 2012 | 20.69 | 20.80 | 20.24 | 20.28 | 642,633 | -0.38(-1.82%) |
Sep 07, 2012 | 20.44 | 20.79 | 20.37 | 20.66 | 885,683 | +0.63(+3.17%) |
Sep 06, 2012 | 20.15 | 20.26 | 19.80 | 20.02 | 847,370 | +0.03(+0.15%) |
Sep 05, 2012 | 20.00 | 20.05 | 19.57 | 19.99 | 811,931 | -0.11(-0.54%) |
Sep 04, 2012 | 19.84 | 20.16 | 19.56 | 20.10 | 1,125,373 | +0.55(+2.79%) |
Aug 31, 2012 | 18.56 | 19.56 | 18.30 | 19.56 | 1,118,185 | +1.24(+6.76%) |
Aug 30, 2012 | 18.57 | 18.68 | 18.05 | 18.32 | 565,845 | -0.21(-1.12%) |
Aug 29, 2012 | 18.91 | 18.98 | 18.43 | 18.52 | 521,172 | -0.50(-2.61%) |
Aug 27, 2012 | 19.23 | 19.38 | 18.95 | 19.02 | 633,294 | -0.14(-0.72%) |
Aug 24, 2012 | 18.87 | 19.53 | 18.83 | 19.16 | 830,066 | +0.47(+2.49%) |
Aug 23, 2012 | 19.41 | 19.53 | 18.67 | 18.69 | 1,438,762 | -0.30(-1.57%) |
Aug 22, 2012 | 18.53 | 18.99 | 18.21 | 18.99 | 882,645 | +0.56(+3.01%) |
Aug 21, 2012 | 18.28 | 19.06 | 18.26 | 18.44 | 1,345,250 | +0.55(+3.10%) |
Aug 20, 2012 | 17.47 | 17.91 | 17.29 | 17.88 | 798,747 | +0.55(+3.14%) |
Aug 17, 2012 | 17.54 | 17.54 | 17.06 | 17.34 | 458,378 | -0.03(-0.17%) |
Aug 16, 2012 | 16.87 | 17.39 | 16.76 | 17.37 | 536,180 | +0.52(+3.06%) |
Aug 15, 2012 | 16.43 | 16.91 | 16.39 | 16.85 | 403,419 | +0.35(+2.10%) |
Aug 14, 2012 | 16.72 | 16.96 | 16.50 | 16.50 | 624,291 | -0.30(-1.77%) |
Aug 13, 2012 | 17.15 | 17.32 | 16.78 | 16.80 | 471,399 | -0.30(-1.74%) |
Aug 10, 2012 | 17.11 | 17.25 | 16.96 | 17.10 | 272,850 | -0.10(-0.58%) |
Aug 09, 2012 | 17.10 | 17.27 | 17.03 | 17.20 | 333,099 | +0.10(+0.58%) |
Aug 08, 2012 | 17.07 | 17.28 | 17.04 | 17.10 | 477,795 | +0.03(+0.17%) |
Aug 07, 2012 | 17.20 | 17.26 | 16.98 | 17.07 | 527,120 | -0.11(-0.63%) |
Aug 06, 2012 | 16.48 | 17.35 | 16.48 | 17.18 | 1,142,284 | +1.16(+7.24%) |
Aug 03, 2012 | 16.18 | 16.29 | 15.93 | 16.02 | 668,118 | +0.14(+0.87%) |
Aug 02, 2012 | 15.82 | 16.14 | 15.68 | 15.88 | 715,077 | +0.05(+0.31%) |