Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.47 | 19.64 | 19.22 | 19.36 | 35,069 | -0.05(-0.25%) |
Oct 26, 2012 | 19.38 | 19.41 | 19.41 | 19.41 | 15,000 | +0.06(+0.30%) |
Oct 25, 2012 | 19.34 | 19.50 | 19.24 | 19.35 | 35,466 | +0.06(+0.30%) |
Oct 24, 2012 | 19.50 | 19.50 | 19.20 | 19.29 | 44,539 | -0.07(-0.38%) |
Oct 23, 2012 | 19.28 | 19.51 | 19.15 | 19.37 | 57,921 | -0.06(-0.30%) |
Oct 19, 2012 | 19.99 | 20.03 | 19.27 | 19.42 | 68,822 | -0.74(-3.66%) |
Oct 18, 2012 | 21.12 | 21.38 | 20.16 | 20.16 | 42,022 | -1.04(-4.91%) |
Oct 17, 2012 | 21.00 | 21.33 | 20.87 | 21.20 | 40,572 | +0.17(+0.82%) |
Oct 16, 2012 | 20.98 | 21.28 | 20.88 | 21.03 | 32,308 | +0.11(+0.51%) |
Oct 15, 2012 | 19.94 | 20.99 | 19.94 | 20.93 | 72,980 | +0.91(+4.55%) |
Oct 12, 2012 | 20.12 | 20.19 | 19.97 | 20.01 | 26,515 | -0.05(-0.25%) |
Oct 11, 2012 | 19.83 | 20.21 | 19.60 | 20.06 | 49,779 | +0.30(+1.53%) |
Oct 10, 2012 | 20.29 | 20.33 | 19.56 | 19.76 | 105,238 | -0.46(-2.27%) |
Oct 09, 2012 | 20.52 | 20.78 | 20.22 | 20.22 | 62,231 | -0.34(-1.67%) |
Oct 08, 2012 | 20.58 | 20.85 | 20.51 | 20.56 | 31,837 | -0.15(-0.71%) |
Oct 05, 2012 | 20.98 | 21.21 | 20.65 | 20.71 | 50,871 | -0.32(-1.52%) |
Oct 04, 2012 | 20.88 | 21.17 | 20.86 | 21.03 | 39,858 | +0.28(+1.34%) |
Oct 03, 2012 | 20.85 | 20.92 | 20.51 | 20.75 | 61,072 | +0.01(+0.04%) |
Oct 02, 2012 | 21.02 | 21.19 | 20.70 | 20.74 | 50,720 | -0.17(-0.82%) |
Oct 01, 2012 | 20.62 | 21.06 | 20.41 | 20.92 | 75,049 | +0.42(+2.04%) |
Sep 28, 2012 | 20.12 | 20.67 | 19.91 | 20.50 | 88,467 | +0.30(+1.46%) |
Sep 27, 2012 | 19.81 | 20.44 | 19.52 | 20.20 | 73,203 | +0.50(+2.54%) |
Sep 26, 2012 | 19.56 | 19.87 | 19.46 | 19.70 | 44,447 | +0.15(+0.75%) |
Sep 25, 2012 | 19.58 | 20.01 | 19.52 | 19.56 | 89,183 | +0.02(+0.13%) |
Sep 24, 2012 | 19.88 | 20.14 | 19.44 | 19.53 | 73,372 | -0.38(-1.89%) |
Sep 21, 2012 | 20.19 | 20.59 | 19.87 | 19.91 | 152,914 | -0.04(-0.21%) |
Sep 20, 2012 | 19.84 | 20.24 | 19.84 | 19.95 | 97,260 | +0.04(+0.21%) |
Sep 19, 2012 | 19.54 | 19.99 | 19.52 | 19.91 | 138,658 | +0.36(+1.85%) |
Sep 18, 2012 | 19.54 | 19.66 | 19.38 | 19.55 | 37,767 | -0.02(-0.08%) |
Sep 17, 2012 | 19.57 | 19.74 | 19.36 | 19.56 | 88,539 | -0.03(-0.17%) |
Sep 14, 2012 | 19.14 | 19.60 | 19.05 | 19.60 | 101,241 | +0.52(+2.71%) |
Sep 13, 2012 | 18.55 | 19.18 | 18.46 | 19.08 | 76,799 | +0.52(+2.83%) |
Sep 12, 2012 | 18.20 | 18.56 | 18.18 | 18.56 | 64,341 | +0.40(+2.21%) |
Sep 11, 2012 | 17.97 | 18.30 | 17.91 | 18.15 | 129,127 | +0.25(+1.37%) |
Sep 10, 2012 | 17.83 | 18.08 | 17.76 | 17.91 | 368,358 | +0.07(+0.41%) |
Sep 07, 2012 | 18.75 | 18.75 | 17.74 | 17.83 | 255,827 | -0.81(-4.35%) |
Sep 06, 2012 | 18.57 | 18.94 | 18.53 | 18.65 | 250,676 | +0.23(+1.25%) |
Sep 05, 2012 | 19.51 | 20.41 | 18.33 | 18.42 | 646,663 | -2.48(-11.85%) |
Sep 04, 2012 | 20.73 | 21.04 | 19.99 | 20.89 | 376,130 | -0.79(-3.63%) |
Aug 31, 2012 | 21.70 | 21.80 | 21.49 | 21.68 | 46,907 | +0.20(+0.92%) |
Aug 30, 2012 | 22.06 | 22.12 | 21.44 | 21.48 | 45,668 | -0.80(-3.57%) |
Aug 29, 2012 | 21.97 | 22.39 | 21.97 | 22.28 | 29,578 | +0.76(+3.54%) |
Aug 27, 2012 | 21.57 | 21.65 | 21.15 | 21.52 | 27,494 | -0.03(-0.15%) |
Aug 24, 2012 | 21.33 | 21.70 | 21.11 | 21.55 | 19,302 | +0.22(+1.04%) |
Aug 23, 2012 | 21.37 | 21.38 | 21.00 | 21.33 | 63,716 | -0.04(-0.19%) |
Aug 22, 2012 | 21.56 | 21.65 | 21.24 | 21.37 | 40,898 | -0.11(-0.53%) |
Aug 21, 2012 | 21.83 | 21.94 | 21.41 | 21.48 | 52,745 | -0.30(-1.39%) |
Aug 20, 2012 | 22.04 | 22.04 | 21.54 | 21.79 | 64,252 | -0.26(-1.19%) |
Aug 17, 2012 | 21.62 | 22.19 | 21.45 | 22.05 | 80,153 | +0.39(+1.78%) |
Aug 16, 2012 | 21.56 | 21.75 | 21.29 | 21.66 | 106,494 | +0.02(+0.08%) |
Aug 15, 2012 | 21.46 | 21.90 | 21.43 | 21.65 | 66,162 | +0.16(+0.72%) |
Aug 14, 2012 | 21.55 | 21.57 | 21.27 | 21.49 | 170,599 | +0.14(+0.65%) |
Aug 13, 2012 | 21.51 | 21.56 | 21.23 | 21.35 | 103,204 | -0.11(-0.50%) |
Aug 10, 2012 | 21.78 | 21.78 | 21.38 | 21.46 | 68,675 | -0.31(-1.43%) |
Aug 09, 2012 | 22.34 | 22.43 | 21.56 | 21.77 | 39,770 | -0.66(-2.96%) |
Aug 08, 2012 | 22.63 | 22.95 | 22.37 | 22.43 | 35,461 | -0.21(-0.94%) |
Aug 07, 2012 | 22.90 | 23.45 | 22.57 | 22.65 | 62,229 | -0.24(-1.04%) |
Aug 06, 2012 | 22.25 | 22.93 | 22.25 | 22.88 | 38,338 | +0.76(+3.45%) |
Aug 03, 2012 | 21.90 | 22.39 | 21.77 | 22.12 | 49,660 | +0.61(+2.82%) |
Aug 02, 2012 | 21.38 | 21.68 | 21.16 | 21.52 | 54,985 | +0.09(+0.42%) |