Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.07 | 21.49 | 20.46 | 21.16 | 2,205,336 | +0.23(+1.08%) |
Oct 26, 2012 | 21.34 | 20.93 | 20.93 | 20.93 | 1,472,100 | -0.43(-2.02%) |
Oct 25, 2012 | 22.03 | 22.27 | 20.59 | 21.37 | 1,729,808 | -0.35(-1.61%) |
Oct 24, 2012 | 21.68 | 21.87 | 21.54 | 21.71 | 1,357,151 | +0.10(+0.46%) |
Oct 23, 2012 | 21.84 | 21.84 | 21.28 | 21.61 | 1,311,481 | -0.69(-3.10%) |
Oct 19, 2012 | 22.18 | 22.54 | 21.85 | 22.31 | 1,146,360 | -0.03(-0.15%) |
Oct 18, 2012 | 22.12 | 22.51 | 22.02 | 22.34 | 961,312 | +0.20(+0.90%) |
Oct 17, 2012 | 21.87 | 22.56 | 21.66 | 22.14 | 2,041,952 | +0.58(+2.69%) |
Oct 16, 2012 | 21.78 | 22.23 | 21.21 | 21.56 | 1,895,087 | -0.30(-1.39%) |
Oct 15, 2012 | 21.36 | 21.90 | 21.03 | 21.86 | 1,066,333 | +0.54(+2.54%) |
Oct 12, 2012 | 21.46 | 21.49 | 20.94 | 21.32 | 462,175 | -0.12(-0.54%) |
Oct 11, 2012 | 21.95 | 22.00 | 21.17 | 21.44 | 1,159,984 | -0.30(-1.37%) |
Oct 10, 2012 | 21.53 | 21.97 | 21.45 | 21.74 | 956,104 | +0.20(+0.95%) |
Oct 09, 2012 | 22.17 | 22.17 | 21.43 | 21.53 | 1,114,115 | -0.69(-3.09%) |
Oct 08, 2012 | 22.39 | 22.55 | 22.11 | 22.22 | 746,649 | -0.26(-1.16%) |
Oct 05, 2012 | 22.41 | 22.68 | 22.34 | 22.48 | 825,933 | +0.26(+1.17%) |
Oct 04, 2012 | 22.26 | 22.44 | 21.74 | 22.22 | 749,795 | +0.03(+0.15%) |
Oct 03, 2012 | 21.50 | 22.50 | 21.49 | 22.18 | 1,245,735 | +0.77(+3.59%) |
Oct 02, 2012 | 21.18 | 21.44 | 20.86 | 21.41 | 1,451,869 | +0.37(+1.76%) |
Oct 01, 2012 | 21.30 | 21.40 | 20.80 | 21.04 | 1,872,032 | -0.27(-1.25%) |
Sep 28, 2012 | 21.36 | 21.49 | 21.13 | 21.31 | 825,796 | -0.15(-0.70%) |
Sep 27, 2012 | 21.02 | 21.65 | 20.84 | 21.46 | 1,121,490 | +0.47(+2.24%) |
Sep 26, 2012 | 21.93 | 21.99 | 20.82 | 20.99 | 1,597,550 | -0.92(-4.19%) |
Sep 25, 2012 | 21.98 | 22.60 | 21.86 | 21.91 | 2,358,570 | -0.19(-0.88%) |
Sep 24, 2012 | 22.27 | 22.28 | 21.75 | 22.10 | 1,234,849 | -0.12(-0.52%) |
Sep 21, 2012 | 22.16 | 22.85 | 22.00 | 22.22 | 4,045,512 | +0.30(+1.36%) |
Sep 20, 2012 | 21.23 | 22.03 | 21.04 | 21.92 | 1,588,366 | +0.56(+2.62%) |
Sep 19, 2012 | 20.99 | 21.77 | 20.78 | 21.36 | 1,342,052 | +0.50(+2.39%) |
Sep 18, 2012 | 21.11 | 21.50 | 20.81 | 20.86 | 974,663 | -0.30(-1.44%) |
Sep 17, 2012 | 21.45 | 21.48 | 21.04 | 21.17 | 928,314 | -0.31(-1.44%) |
Sep 14, 2012 | 21.23 | 21.78 | 21.23 | 21.48 | 1,452,207 | +0.43(+2.02%) |
Sep 13, 2012 | 20.40 | 21.41 | 20.09 | 21.05 | 1,475,196 | +0.64(+3.15%) |
Sep 12, 2012 | 19.80 | 20.49 | 19.80 | 20.41 | 3,077,381 | +0.73(+3.71%) |
Sep 11, 2012 | 19.72 | 19.89 | 19.56 | 19.68 | 803,709 | -0.01(-0.03%) |
Sep 10, 2012 | 19.94 | 20.09 | 19.67 | 19.68 | 787,582 | -0.31(-1.55%) |
Sep 07, 2012 | 20.02 | 20.13 | 19.61 | 19.99 | 761,706 | +0.10(+0.50%) |
Sep 06, 2012 | 19.69 | 19.99 | 19.57 | 19.89 | 1,152,580 | +0.32(+1.61%) |
Sep 05, 2012 | 19.51 | 19.60 | 19.20 | 19.58 | 1,046,557 | +0.07(+0.37%) |
Sep 04, 2012 | 19.23 | 19.72 | 19.04 | 19.51 | 888,070 | +0.32(+1.64%) |
Aug 31, 2012 | 19.16 | 19.45 | 18.92 | 19.19 | 821,204 | +0.22(+1.17%) |
Aug 30, 2012 | 18.91 | 19.12 | 18.52 | 18.97 | 983,426 | -0.13(-0.67%) |
Aug 29, 2012 | 18.60 | 19.10 | 18.55 | 19.10 | 1,206,665 | +0.43(+2.28%) |
Aug 27, 2012 | 18.97 | 19.04 | 18.60 | 18.67 | 1,258,405 | -0.13(-0.71%) |
Aug 24, 2012 | 18.36 | 18.94 | 18.26 | 18.80 | 1,016,204 | +0.41(+2.23%) |
Aug 23, 2012 | 18.61 | 18.94 | 18.37 | 18.39 | 1,112,133 | -0.35(-1.89%) |
Aug 22, 2012 | 18.41 | 19.22 | 18.40 | 18.75 | 1,790,644 | +0.53(+2.88%) |
Aug 21, 2012 | 18.61 | 18.76 | 18.13 | 18.22 | 1,324,183 | -0.37(-1.99%) |
Aug 20, 2012 | 18.81 | 18.90 | 18.53 | 18.59 | 2,321,706 | -0.23(-1.21%) |
Aug 17, 2012 | 18.80 | 18.90 | 18.38 | 18.82 | 1,640,083 | +0.15(+0.80%) |
Aug 16, 2012 | 17.96 | 18.70 | 17.76 | 18.67 | 1,330,866 | +0.73(+4.07%) |
Aug 15, 2012 | 17.99 | 18.17 | 17.64 | 17.94 | 901,275 | +0.02(+0.09%) |
Aug 14, 2012 | 18.12 | 18.29 | 17.80 | 17.92 | 947,086 | +0.00(+0.00%) |
Aug 13, 2012 | 18.03 | 18.22 | 17.62 | 17.92 | 1,254,841 | -0.22(-1.19%) |
Aug 10, 2012 | 18.35 | 18.38 | 17.92 | 18.14 | 1,073,249 | -0.20(-1.12%) |
Aug 09, 2012 | 18.16 | 18.67 | 18.14 | 18.34 | 1,330,982 | +0.22(+1.19%) |
Aug 08, 2012 | 17.76 | 18.20 | 17.60 | 18.13 | 1,003,149 | +0.31(+1.74%) |
Aug 07, 2012 | 17.66 | 17.93 | 17.34 | 17.82 | 1,622,608 | +0.27(+1.55%) |
Aug 06, 2012 | 17.49 | 17.73 | 17.25 | 17.55 | 1,577,017 | +0.07(+0.38%) |
Aug 03, 2012 | 17.93 | 17.95 | 17.28 | 17.48 | 1,412,694 | -0.10(-0.59%) |
Aug 02, 2012 | 17.37 | 17.77 | 17.18 | 17.58 | 1,758,579 | +0.14(+0.82%) |