Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.34 | 24.36 | 22.94 | 23.16 | 651,905 | -1.24(-5.08%) |
Oct 26, 2012 | 24.57 | 24.40 | 24.40 | 24.40 | 1,576,400 | +1.68(+7.39%) |
Oct 25, 2012 | 23.59 | 23.84 | 22.60 | 22.72 | 899,584 | -0.33(-1.43%) |
Oct 24, 2012 | 23.78 | 24.19 | 22.88 | 23.05 | 764,732 | -0.69(-2.91%) |
Oct 23, 2012 | 23.95 | 24.07 | 23.49 | 23.74 | 302,393 | -0.01(-0.04%) |
Oct 19, 2012 | 24.05 | 24.20 | 23.67 | 23.75 | 407,867 | -0.52(-2.14%) |
Oct 18, 2012 | 24.60 | 24.62 | 24.05 | 24.27 | 283,752 | -0.33(-1.34%) |
Oct 17, 2012 | 23.88 | 25.01 | 23.76 | 24.60 | 527,163 | +0.69(+2.89%) |
Oct 16, 2012 | 23.52 | 24.00 | 23.37 | 23.91 | 191,707 | +0.56(+2.40%) |
Oct 15, 2012 | 23.27 | 23.48 | 23.11 | 23.35 | 239,478 | +0.14(+0.60%) |
Oct 12, 2012 | 23.34 | 23.55 | 23.11 | 23.21 | 212,337 | -0.14(-0.60%) |
Oct 11, 2012 | 23.39 | 23.63 | 23.18 | 23.35 | 366,987 | +0.14(+0.60%) |
Oct 10, 2012 | 23.27 | 23.53 | 23.06 | 23.21 | 234,874 | +0.01(+0.04%) |
Oct 09, 2012 | 23.70 | 23.87 | 23.01 | 23.20 | 249,840 | -0.50(-2.11%) |
Oct 08, 2012 | 23.36 | 23.84 | 23.07 | 23.70 | 347,287 | +0.30(+1.28%) |
Oct 05, 2012 | 24.04 | 24.37 | 23.36 | 23.40 | 327,070 | -0.47(-1.97%) |
Oct 04, 2012 | 23.19 | 24.23 | 23.06 | 23.87 | 516,638 | +0.46(+1.96%) |
Oct 03, 2012 | 23.90 | 24.01 | 23.40 | 23.41 | 411,039 | -0.52(-2.17%) |
Oct 02, 2012 | 23.59 | 24.01 | 23.40 | 23.93 | 764,972 | +1.06(+4.63%) |
Oct 01, 2012 | 23.72 | 24.02 | 22.58 | 22.87 | 1,284,041 | -1.15(-4.79%) |
Sep 28, 2012 | 24.38 | 24.65 | 23.67 | 24.02 | 831,428 | -0.37(-1.52%) |
Sep 27, 2012 | 24.05 | 24.57 | 24.01 | 24.39 | 590,181 | +0.34(+1.41%) |
Sep 26, 2012 | 24.79 | 25.01 | 23.82 | 24.05 | 513,933 | -0.72(-2.93%) |
Sep 25, 2012 | 25.52 | 25.65 | 24.69 | 24.77 | 328,889 | -0.68(-2.65%) |
Sep 24, 2012 | 25.51 | 25.87 | 25.29 | 25.45 | 360,453 | -0.36(-1.39%) |
Sep 21, 2012 | 26.56 | 26.66 | 25.65 | 25.81 | 681,700 | -0.37(-1.41%) |
Sep 20, 2012 | 26.69 | 26.81 | 26.05 | 26.18 | 431,214 | -0.74(-2.75%) |
Sep 19, 2012 | 26.70 | 27.78 | 26.49 | 26.92 | 538,360 | +0.20(+0.75%) |
Sep 18, 2012 | 26.74 | 26.87 | 26.54 | 26.72 | 354,137 | -0.11(-0.41%) |
Sep 17, 2012 | 26.51 | 27.01 | 26.51 | 26.83 | 251,518 | +0.17(+0.64%) |
Sep 14, 2012 | 26.14 | 26.98 | 26.10 | 26.66 | 698,742 | -0.14(-0.52%) |
Sep 13, 2012 | 26.32 | 26.95 | 26.09 | 26.80 | 454,142 | +0.52(+1.98%) |
Sep 12, 2012 | 27.64 | 27.71 | 26.02 | 26.28 | 1,272,682 | -2.12(-7.46%) |
Sep 11, 2012 | 28.96 | 29.06 | 28.07 | 28.40 | 574,018 | -0.55(-1.90%) |
Sep 10, 2012 | 29.45 | 29.46 | 28.93 | 28.95 | 249,660 | -0.43(-1.46%) |
Sep 07, 2012 | 29.77 | 29.88 | 29.30 | 29.38 | 242,301 | -0.26(-0.88%) |
Sep 06, 2012 | 29.51 | 29.91 | 29.36 | 29.64 | 500,811 | +0.21(+0.71%) |
Sep 05, 2012 | 29.29 | 29.96 | 29.05 | 29.43 | 439,073 | -0.70(-2.32%) |
Sep 04, 2012 | 30.32 | 30.33 | 29.18 | 30.13 | 330,394 | -0.29(-0.95%) |
Aug 31, 2012 | 30.58 | 30.68 | 30.06 | 30.42 | 200,083 | +0.15(+0.50%) |
Aug 30, 2012 | 30.29 | 30.56 | 30.07 | 30.27 | 245,893 | -0.29(-0.95%) |
Aug 29, 2012 | 30.37 | 30.60 | 29.92 | 30.56 | 254,838 | +0.46(+1.53%) |
Aug 27, 2012 | 30.49 | 30.77 | 29.99 | 30.10 | 256,556 | -0.25(-0.82%) |
Aug 24, 2012 | 30.37 | 30.63 | 30.06 | 30.35 | 330,532 | -0.16(-0.52%) |
Aug 23, 2012 | 30.50 | 30.69 | 29.40 | 30.51 | 410,603 | +0.06(+0.20%) |
Aug 22, 2012 | 30.47 | 30.81 | 29.93 | 30.45 | 396,076 | -0.16(-0.52%) |
Aug 21, 2012 | 30.72 | 31.55 | 30.51 | 30.61 | 515,676 | -0.05(-0.16%) |
Aug 20, 2012 | 30.24 | 30.71 | 30.02 | 30.66 | 440,698 | +0.28(+0.92%) |
Aug 17, 2012 | 30.01 | 30.39 | 29.96 | 30.38 | 251,999 | +0.34(+1.13%) |
Aug 16, 2012 | 29.75 | 30.07 | 29.47 | 30.04 | 272,677 | +0.30(+1.01%) |
Aug 15, 2012 | 29.38 | 30.08 | 29.30 | 29.74 | 373,102 | +0.21(+0.71%) |
Aug 14, 2012 | 30.27 | 30.42 | 29.47 | 29.53 | 426,535 | -0.55(-1.83%) |
Aug 13, 2012 | 30.23 | 30.45 | 29.83 | 30.08 | 388,706 | -0.31(-1.02%) |
Aug 10, 2012 | 29.55 | 30.60 | 29.40 | 30.39 | 782,673 | +0.53(+1.77%) |
Aug 09, 2012 | 28.83 | 30.25 | 28.55 | 29.86 | 593,694 | +0.93(+3.21%) |
Aug 08, 2012 | 29.10 | 29.58 | 28.28 | 28.93 | 694,232 | -0.37(-1.26%) |
Aug 07, 2012 | 27.77 | 29.58 | 27.54 | 29.30 | 897,489 | +1.63(+5.89%) |
Aug 06, 2012 | 28.18 | 28.47 | 27.63 | 27.67 | 961,997 | -0.36(-1.28%) |
Aug 03, 2012 | 25.95 | 29.97 | 25.78 | 28.03 | 2,641,063 | +2.59(+10.18%) |
Aug 02, 2012 | 25.14 | 25.57 | 24.96 | 25.44 | 1,318,488 | +0.21(+0.83%) |