Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.14 | 21.37 | 21.07 | 21.32 | 101,176 | +0.25(+1.19%) |
Oct 26, 2012 | 21.19 | 21.07 | 21.07 | 21.07 | 114,933 | -0.07(-0.32%) |
Oct 25, 2012 | 21.83 | 21.83 | 20.98 | 21.14 | 60,471 | -0.51(-2.36%) |
Oct 24, 2012 | 21.20 | 21.84 | 21.13 | 21.65 | 37,920 | +0.44(+2.09%) |
Oct 23, 2012 | 20.59 | 21.24 | 20.36 | 21.21 | 47,671 | +1.26(+6.32%) |
Oct 19, 2012 | 20.58 | 20.92 | 19.72 | 19.95 | 42,710 | -0.76(-3.67%) |
Oct 18, 2012 | 20.97 | 21.07 | 20.70 | 20.71 | 16,512 | -0.30(-1.42%) |
Oct 17, 2012 | 21.03 | 21.16 | 20.65 | 21.01 | 23,982 | -0.02(-0.09%) |
Oct 16, 2012 | 21.05 | 21.17 | 20.72 | 21.03 | 34,022 | +0.01(+0.05%) |
Oct 15, 2012 | 20.61 | 21.20 | 20.25 | 21.02 | 21,033 | +0.41(+2.01%) |
Oct 12, 2012 | 20.99 | 21.07 | 20.52 | 20.60 | 25,926 | -0.24(-1.15%) |
Oct 11, 2012 | 20.80 | 21.19 | 20.79 | 20.84 | 15,214 | +0.25(+1.21%) |
Oct 10, 2012 | 20.61 | 20.67 | 20.39 | 20.59 | 36,565 | +0.07(+0.33%) |
Oct 09, 2012 | 21.19 | 21.40 | 20.46 | 20.53 | 28,488 | -0.71(-3.35%) |
Oct 08, 2012 | 21.40 | 21.63 | 21.23 | 21.24 | 16,577 | -0.22(-1.03%) |
Oct 05, 2012 | 21.75 | 21.91 | 21.46 | 21.46 | 43,500 | -0.22(-1.02%) |
Oct 04, 2012 | 21.10 | 21.75 | 20.98 | 21.68 | 65,883 | +0.66(+3.16%) |
Oct 03, 2012 | 20.68 | 21.16 | 20.53 | 21.02 | 46,663 | +0.36(+1.72%) |
Oct 02, 2012 | 20.42 | 20.67 | 20.30 | 20.66 | 63,205 | +0.41(+2.04%) |
Oct 01, 2012 | 19.82 | 20.32 | 19.78 | 20.25 | 63,303 | +0.50(+2.53%) |
Sep 28, 2012 | 19.55 | 19.88 | 19.49 | 19.75 | 24,023 | +0.05(+0.24%) |
Sep 27, 2012 | 19.87 | 19.87 | 19.39 | 19.70 | 65,230 | +0.10(+0.49%) |
Sep 26, 2012 | 19.95 | 19.95 | 19.52 | 19.60 | 13,015 | -0.28(-1.40%) |
Sep 25, 2012 | 20.38 | 20.56 | 19.79 | 19.88 | 43,086 | -0.37(-1.81%) |
Sep 24, 2012 | 20.13 | 20.55 | 19.73 | 20.25 | 31,833 | +0.09(+0.43%) |
Sep 21, 2012 | 20.21 | 20.29 | 20.02 | 20.16 | 49,199 | +0.03(+0.14%) |
Sep 20, 2012 | 20.25 | 20.34 | 19.88 | 20.13 | 48,167 | -0.18(-0.90%) |
Sep 19, 2012 | 20.39 | 20.55 | 20.17 | 20.31 | 35,226 | +0.09(+0.43%) |
Sep 18, 2012 | 20.33 | 20.75 | 20.14 | 20.23 | 68,302 | -0.10(-0.47%) |
Sep 17, 2012 | 20.44 | 20.56 | 19.97 | 20.32 | 34,487 | -0.17(-0.85%) |
Sep 14, 2012 | 21.02 | 21.15 | 20.46 | 20.50 | 41,016 | -0.37(-1.75%) |
Sep 13, 2012 | 20.34 | 21.06 | 20.13 | 20.86 | 64,107 | +0.56(+2.75%) |
Sep 12, 2012 | 20.58 | 20.58 | 19.99 | 20.30 | 24,333 | -0.23(-1.12%) |
Sep 11, 2012 | 19.80 | 20.62 | 19.80 | 20.54 | 29,047 | +0.68(+3.44%) |
Sep 10, 2012 | 19.69 | 19.97 | 19.65 | 19.85 | 22,894 | +0.24(+1.23%) |
Sep 07, 2012 | 19.46 | 19.68 | 19.38 | 19.61 | 23,038 | +0.33(+1.70%) |
Sep 06, 2012 | 19.16 | 19.43 | 19.14 | 19.28 | 57,714 | +0.34(+1.78%) |
Sep 05, 2012 | 19.49 | 19.49 | 18.90 | 18.95 | 56,898 | -0.40(-2.09%) |
Sep 04, 2012 | 19.07 | 19.61 | 18.66 | 19.35 | 45,184 | +0.23(+1.21%) |
Aug 31, 2012 | 19.31 | 19.31 | 19.06 | 19.12 | 28,102 | -0.01(-0.05%) |
Aug 30, 2012 | 19.40 | 19.40 | 19.12 | 19.13 | 18,445 | -0.39(-2.02%) |
Aug 29, 2012 | 19.49 | 19.59 | 19.34 | 19.52 | 20,358 | -0.24(-1.22%) |
Aug 27, 2012 | 19.88 | 19.96 | 19.63 | 19.77 | 10,550 | -0.08(-0.39%) |
Aug 24, 2012 | 19.84 | 20.32 | 19.62 | 19.84 | 16,231 | +0.01(+0.05%) |
Aug 23, 2012 | 19.87 | 19.88 | 19.52 | 19.83 | 25,388 | -0.04(-0.19%) |
Aug 22, 2012 | 19.41 | 19.99 | 19.36 | 19.87 | 33,530 | +0.44(+2.28%) |
Aug 21, 2012 | 20.10 | 20.18 | 19.42 | 19.43 | 25,366 | -0.58(-2.89%) |
Aug 20, 2012 | 19.94 | 20.16 | 19.82 | 20.01 | 17,090 | +0.04(+0.19%) |
Aug 17, 2012 | 19.62 | 20.10 | 19.34 | 19.97 | 29,040 | +0.29(+1.47%) |
Aug 16, 2012 | 19.18 | 19.71 | 18.97 | 19.68 | 24,233 | +0.53(+2.76%) |
Aug 15, 2012 | 18.88 | 19.20 | 18.87 | 19.15 | 27,610 | +0.13(+0.71%) |
Aug 14, 2012 | 19.29 | 19.30 | 18.86 | 19.01 | 15,733 | -0.11(-0.55%) |
Aug 13, 2012 | 19.10 | 19.15 | 18.78 | 19.12 | 26,574 | -0.09(-0.45%) |
Aug 10, 2012 | 19.31 | 19.31 | 18.91 | 19.21 | 61,617 | -0.12(-0.60%) |
Aug 09, 2012 | 19.80 | 19.80 | 19.31 | 19.32 | 32,218 | -0.28(-1.42%) |
Aug 08, 2012 | 20.11 | 20.11 | 19.50 | 19.60 | 40,902 | -0.61(-3.00%) |
Aug 07, 2012 | 20.53 | 20.53 | 20.11 | 20.21 | 31,700 | -0.11(-0.52%) |
Aug 06, 2012 | 20.56 | 20.56 | 20.28 | 20.31 | 21,483 | -0.17(-0.85%) |
Aug 03, 2012 | 19.80 | 20.57 | 19.73 | 20.49 | 40,113 | +1.05(+5.40%) |
Aug 02, 2012 | 19.18 | 19.70 | 19.18 | 19.44 | 22,656 | +0.06(+0.30%) |