Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.89 | 23.81 | 22.61 | 23.48 | 413,378 | +0.71(+3.13%) |
Oct 26, 2012 | 22.82 | 22.77 | 22.77 | 22.77 | 447,452 | +0.00(+0.00%) |
Oct 25, 2012 | 23.45 | 23.69 | 22.53 | 22.77 | 650,535 | -0.51(-2.21%) |
Oct 24, 2012 | 23.56 | 23.58 | 23.26 | 23.28 | 281,414 | -0.11(-0.46%) |
Oct 23, 2012 | 23.46 | 23.68 | 23.01 | 23.39 | 484,643 | -0.31(-1.30%) |
Oct 19, 2012 | 23.68 | 24.08 | 23.53 | 23.70 | 401,531 | -0.03(-0.13%) |
Oct 18, 2012 | 23.07 | 23.84 | 23.02 | 23.73 | 707,985 | +0.71(+3.10%) |
Oct 17, 2012 | 22.82 | 23.22 | 22.82 | 23.02 | 951,823 | -0.45(-1.93%) |
Oct 16, 2012 | 23.77 | 23.81 | 23.40 | 23.47 | 505,301 | -0.12(-0.49%) |
Oct 15, 2012 | 23.58 | 23.84 | 23.24 | 23.58 | 512,804 | +0.02(+0.10%) |
Oct 12, 2012 | 23.51 | 23.66 | 23.40 | 23.56 | 339,524 | -0.02(-0.10%) |
Oct 11, 2012 | 24.07 | 24.15 | 23.51 | 23.58 | 472,584 | -0.31(-1.29%) |
Oct 10, 2012 | 23.98 | 24.11 | 23.51 | 23.89 | 460,430 | -0.56(-2.29%) |
Oct 09, 2012 | 24.47 | 24.73 | 24.27 | 24.45 | 245,838 | -0.19(-0.78%) |
Oct 08, 2012 | 24.24 | 24.70 | 24.17 | 24.64 | 230,350 | +0.35(+1.42%) |
Oct 05, 2012 | 24.57 | 24.83 | 24.17 | 24.30 | 369,675 | -0.10(-0.41%) |
Oct 04, 2012 | 23.75 | 24.54 | 23.75 | 24.40 | 456,210 | +0.72(+3.05%) |
Oct 03, 2012 | 23.32 | 23.71 | 23.12 | 23.68 | 481,564 | +0.47(+2.02%) |
Oct 02, 2012 | 23.18 | 23.35 | 22.68 | 23.21 | 342,949 | +0.20(+0.87%) |
Oct 01, 2012 | 23.18 | 23.61 | 22.93 | 23.01 | 489,683 | -0.08(-0.37%) |
Sep 28, 2012 | 23.14 | 23.26 | 22.72 | 23.09 | 364,751 | -0.19(-0.82%) |
Sep 27, 2012 | 23.15 | 23.51 | 22.98 | 23.28 | 373,733 | +0.25(+1.10%) |
Sep 26, 2012 | 23.48 | 23.49 | 22.99 | 23.03 | 519,727 | -0.46(-1.96%) |
Sep 25, 2012 | 23.72 | 23.82 | 23.46 | 23.49 | 672,181 | -0.07(-0.29%) |
Sep 24, 2012 | 23.40 | 23.65 | 23.28 | 23.56 | 316,296 | +0.03(+0.13%) |
Sep 21, 2012 | 23.71 | 23.82 | 23.39 | 23.53 | 671,682 | +0.15(+0.66%) |
Sep 20, 2012 | 23.35 | 23.54 | 23.07 | 23.38 | 294,537 | -0.12(-0.52%) |
Sep 19, 2012 | 23.17 | 23.75 | 23.09 | 23.50 | 354,119 | +0.33(+1.42%) |
Sep 18, 2012 | 23.22 | 23.22 | 23.02 | 23.17 | 343,336 | -0.10(-0.43%) |
Sep 17, 2012 | 23.14 | 23.29 | 22.95 | 23.27 | 388,257 | +0.11(+0.46%) |
Sep 14, 2012 | 23.02 | 23.50 | 23.02 | 23.16 | 654,798 | +0.18(+0.80%) |
Sep 13, 2012 | 22.53 | 23.20 | 22.36 | 22.98 | 699,917 | +0.48(+2.15%) |
Sep 12, 2012 | 22.61 | 22.79 | 22.39 | 22.49 | 391,343 | +0.05(+0.20%) |
Sep 11, 2012 | 22.61 | 22.64 | 22.12 | 22.45 | 518,128 | +0.30(+1.35%) |
Sep 10, 2012 | 22.10 | 22.45 | 22.05 | 22.15 | 580,380 | +0.05(+0.24%) |
Sep 07, 2012 | 21.96 | 22.33 | 21.70 | 22.10 | 485,331 | +0.22(+1.02%) |
Sep 06, 2012 | 21.11 | 21.89 | 21.05 | 21.87 | 638,979 | +0.84(+4.01%) |
Sep 05, 2012 | 20.88 | 21.14 | 20.84 | 21.03 | 583,525 | +0.18(+0.88%) |
Sep 04, 2012 | 20.42 | 21.14 | 20.42 | 20.84 | 530,530 | +0.40(+1.95%) |
Aug 31, 2012 | 20.38 | 20.59 | 20.17 | 20.45 | 334,009 | +0.18(+0.91%) |
Aug 30, 2012 | 20.20 | 20.37 | 20.14 | 20.26 | 225,769 | +0.00(+0.00%) |
Aug 29, 2012 | 20.11 | 20.28 | 20.06 | 20.26 | 263,901 | +0.42(+2.13%) |
Aug 27, 2012 | 19.86 | 20.01 | 19.73 | 19.84 | 198,318 | +0.08(+0.39%) |
Aug 24, 2012 | 19.61 | 19.92 | 19.49 | 19.76 | 224,580 | +0.08(+0.39%) |
Aug 23, 2012 | 19.73 | 19.80 | 19.61 | 19.69 | 265,789 | -0.03(-0.16%) |
Aug 22, 2012 | 19.67 | 19.84 | 19.52 | 19.72 | 237,845 | -0.01(-0.04%) |
Aug 21, 2012 | 19.86 | 20.10 | 19.61 | 19.72 | 155,340 | -0.09(-0.46%) |
Aug 20, 2012 | 19.90 | 19.98 | 19.54 | 19.82 | 351,424 | -0.08(-0.42%) |
Aug 17, 2012 | 19.65 | 20.08 | 19.64 | 19.90 | 407,513 | +0.26(+1.33%) |
Aug 16, 2012 | 19.49 | 19.83 | 19.45 | 19.64 | 359,114 | +0.17(+0.87%) |
Aug 15, 2012 | 19.12 | 19.49 | 19.12 | 19.47 | 301,812 | +0.26(+1.36%) |
Aug 14, 2012 | 19.29 | 19.64 | 19.15 | 19.21 | 199,628 | +0.00(+0.00%) |
Aug 13, 2012 | 19.26 | 19.26 | 18.76 | 19.21 | 254,302 | -0.02(-0.12%) |
Aug 10, 2012 | 19.13 | 19.24 | 18.83 | 19.23 | 198,931 | +0.06(+0.32%) |
Aug 09, 2012 | 19.26 | 19.38 | 19.00 | 19.17 | 386,352 | -0.09(-0.48%) |
Aug 08, 2012 | 18.99 | 19.36 | 18.75 | 19.26 | 509,148 | +0.15(+0.80%) |
Aug 07, 2012 | 19.05 | 19.42 | 19.01 | 19.11 | 503,018 | +0.23(+1.21%) |
Aug 06, 2012 | 18.92 | 19.37 | 18.88 | 18.88 | 486,758 | -0.04(-0.20%) |
Aug 03, 2012 | 18.33 | 19.00 | 18.28 | 18.92 | 364,355 | +0.86(+4.78%) |
Aug 02, 2012 | 17.82 | 18.48 | 17.82 | 18.06 | 473,262 | +0.11(+0.64%) |