Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.51 | 24.44 | 23.44 | 23.87 | 89,413 | +0.31(+1.31%) |
Oct 26, 2012 | 23.28 | 23.56 | 23.56 | 23.56 | 117,274 | +0.34(+1.49%) |
Oct 25, 2012 | 23.61 | 24.02 | 23.16 | 23.22 | 50,828 | -0.28(-1.17%) |
Oct 24, 2012 | 23.67 | 23.67 | 23.37 | 23.49 | 34,945 | -0.03(-0.15%) |
Oct 23, 2012 | 23.41 | 23.59 | 23.23 | 23.53 | 65,721 | -0.05(-0.22%) |
Oct 19, 2012 | 24.08 | 24.18 | 23.54 | 23.58 | 76,743 | -0.71(-2.91%) |
Oct 18, 2012 | 24.75 | 24.75 | 24.24 | 24.28 | 172,223 | -0.47(-1.88%) |
Oct 17, 2012 | 24.77 | 24.79 | 24.54 | 24.75 | 53,686 | -0.01(-0.03%) |
Oct 16, 2012 | 24.84 | 24.93 | 24.64 | 24.76 | 58,623 | +0.09(+0.38%) |
Oct 15, 2012 | 24.45 | 24.67 | 24.29 | 24.66 | 95,468 | +0.21(+0.85%) |
Oct 12, 2012 | 24.50 | 24.72 | 24.35 | 24.46 | 75,515 | +0.04(+0.18%) |
Oct 11, 2012 | 24.34 | 24.49 | 24.27 | 24.41 | 304,817 | +0.31(+1.29%) |
Oct 10, 2012 | 23.99 | 24.12 | 23.65 | 24.10 | 179,972 | +0.22(+0.90%) |
Oct 09, 2012 | 24.58 | 24.58 | 23.74 | 23.89 | 79,557 | -0.74(-3.01%) |
Oct 08, 2012 | 24.60 | 24.85 | 24.53 | 24.63 | 54,027 | -0.13(-0.52%) |
Oct 05, 2012 | 25.32 | 25.50 | 24.54 | 24.76 | 108,089 | -0.53(-2.08%) |
Oct 04, 2012 | 25.24 | 25.38 | 25.03 | 25.28 | 72,915 | +0.11(+0.45%) |
Oct 03, 2012 | 25.03 | 25.34 | 24.92 | 25.17 | 45,666 | +0.15(+0.59%) |
Oct 02, 2012 | 24.94 | 25.19 | 24.75 | 25.03 | 76,910 | +0.17(+0.69%) |
Oct 01, 2012 | 24.69 | 24.95 | 24.56 | 24.85 | 64,023 | +0.28(+1.16%) |
Sep 28, 2012 | 24.52 | 24.66 | 24.37 | 24.57 | 98,268 | -0.10(-0.42%) |
Sep 27, 2012 | 24.36 | 24.72 | 24.13 | 24.67 | 49,218 | +0.46(+1.89%) |
Sep 26, 2012 | 24.49 | 24.71 | 24.15 | 24.22 | 73,318 | -0.17(-0.71%) |
Sep 25, 2012 | 24.86 | 24.89 | 24.37 | 24.39 | 116,073 | -0.31(-1.26%) |
Sep 24, 2012 | 24.40 | 24.72 | 24.34 | 24.70 | 266,442 | +0.23(+0.95%) |
Sep 21, 2012 | 24.66 | 24.67 | 24.34 | 24.47 | 211,615 | +0.14(+0.57%) |
Sep 20, 2012 | 24.37 | 24.45 | 24.24 | 24.33 | 102,836 | -0.11(-0.46%) |
Sep 19, 2012 | 25.23 | 25.43 | 24.40 | 24.44 | 103,768 | -0.78(-3.08%) |
Sep 18, 2012 | 24.52 | 25.23 | 24.52 | 25.22 | 83,736 | +0.57(+2.31%) |
Sep 17, 2012 | 24.25 | 24.66 | 23.33 | 24.65 | 48,192 | +0.22(+0.88%) |
Sep 14, 2012 | 23.90 | 24.48 | 23.66 | 24.43 | 295,940 | +0.67(+2.83%) |
Sep 13, 2012 | 23.79 | 23.92 | 23.68 | 23.76 | 272,668 | +0.00(+0.00%) |
Sep 12, 2012 | 23.73 | 23.76 | 23.48 | 23.76 | 131,430 | +0.12(+0.51%) |
Sep 11, 2012 | 23.58 | 23.64 | 23.54 | 23.64 | 100,742 | +0.03(+0.11%) |
Sep 10, 2012 | 23.58 | 23.66 | 23.40 | 23.61 | 75,615 | +0.03(+0.11%) |
Sep 07, 2012 | 23.58 | 23.62 | 23.49 | 23.59 | 67,548 | +0.03(+0.11%) |
Sep 06, 2012 | 23.63 | 23.72 | 23.50 | 23.56 | 116,205 | -0.02(-0.07%) |
Sep 05, 2012 | 23.74 | 23.74 | 23.42 | 23.58 | 60,411 | -0.05(-0.22%) |
Sep 04, 2012 | 23.18 | 23.71 | 23.04 | 23.63 | 68,961 | +0.46(+2.00%) |
Aug 31, 2012 | 23.49 | 23.49 | 23.16 | 23.17 | 50,719 | -0.08(-0.33%) |
Aug 30, 2012 | 23.41 | 23.45 | 23.24 | 23.24 | 20,452 | -0.27(-1.13%) |
Aug 29, 2012 | 23.25 | 23.58 | 23.04 | 23.51 | 67,747 | +0.59(+2.58%) |
Aug 27, 2012 | 23.03 | 23.09 | 22.75 | 22.92 | 70,745 | -0.05(-0.22%) |
Aug 24, 2012 | 22.75 | 23.12 | 22.75 | 22.97 | 35,789 | +0.18(+0.79%) |
Aug 23, 2012 | 23.04 | 23.07 | 22.72 | 22.79 | 30,118 | -0.21(-0.93%) |
Aug 22, 2012 | 23.48 | 23.48 | 22.92 | 23.00 | 43,757 | -0.58(-2.47%) |
Aug 21, 2012 | 23.66 | 23.78 | 23.49 | 23.59 | 55,274 | +0.09(+0.40%) |
Aug 20, 2012 | 23.40 | 23.54 | 23.21 | 23.49 | 108,387 | -0.03(-0.11%) |
Aug 17, 2012 | 23.14 | 23.54 | 23.01 | 23.52 | 51,803 | +0.29(+1.26%) |
Aug 16, 2012 | 23.18 | 23.36 | 22.98 | 23.23 | 62,948 | +0.06(+0.26%) |
Aug 15, 2012 | 22.69 | 23.18 | 22.69 | 23.17 | 58,948 | +0.39(+1.69%) |
Aug 14, 2012 | 23.28 | 23.28 | 21.49 | 22.78 | 84,029 | -0.28(-1.23%) |
Aug 13, 2012 | 22.82 | 23.17 | 22.58 | 23.06 | 52,312 | +0.27(+1.17%) |
Aug 10, 2012 | 23.11 | 23.11 | 22.73 | 22.80 | 62,858 | -0.28(-1.23%) |
Aug 09, 2012 | 23.12 | 23.30 | 22.99 | 23.08 | 52,538 | +0.00(+0.00%) |
Aug 08, 2012 | 23.07 | 23.30 | 22.73 | 23.08 | 106,754 | -0.09(-0.41%) |
Aug 07, 2012 | 23.36 | 23.52 | 23.12 | 23.18 | 119,704 | -0.10(-0.44%) |
Aug 06, 2012 | 23.10 | 23.47 | 22.97 | 23.28 | 63,363 | +0.18(+0.78%) |
Aug 03, 2012 | 22.65 | 23.59 | 22.65 | 23.10 | 122,710 | +0.65(+2.90%) |
Aug 02, 2012 | 22.88 | 23.00 | 22.24 | 22.45 | 115,498 | -0.60(-2.60%) |