Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.02 | 20.03 | 19.84 | 19.90 | 169,721 | -0.01(-0.07%) |
Oct 26, 2012 | 19.89 | 19.92 | 19.92 | 19.92 | 117,722 | +0.02(+0.11%) |
Oct 25, 2012 | 19.97 | 19.99 | 19.79 | 19.90 | 317,224 | +0.07(+0.33%) |
Oct 24, 2012 | 19.90 | 19.94 | 19.81 | 19.83 | 309,485 | -0.06(-0.30%) |
Oct 23, 2012 | 19.96 | 19.96 | 19.81 | 19.89 | 216,934 | -0.31(-1.55%) |
Oct 19, 2012 | 20.47 | 20.47 | 20.15 | 20.20 | 178,696 | -0.30(-1.47%) |
Oct 18, 2012 | 20.42 | 20.55 | 20.42 | 20.51 | 88,023 | +0.03(+0.16%) |
Oct 17, 2012 | 20.38 | 20.49 | 20.38 | 20.47 | 71,862 | +0.11(+0.54%) |
Oct 16, 2012 | 20.28 | 20.38 | 20.28 | 20.36 | 198,622 | +0.16(+0.80%) |
Oct 15, 2012 | 20.06 | 20.21 | 20.05 | 20.20 | 127,739 | +0.15(+0.75%) |
Oct 12, 2012 | 20.12 | 20.17 | 20.02 | 20.05 | 121,202 | -0.06(-0.31%) |
Oct 11, 2012 | 20.22 | 20.23 | 20.10 | 20.11 | 110,699 | -0.02(-0.11%) |
Oct 10, 2012 | 20.25 | 20.27 | 20.10 | 20.13 | 257,495 | -0.13(-0.62%) |
Oct 09, 2012 | 20.41 | 20.43 | 20.26 | 20.26 | 172,504 | -0.18(-0.90%) |
Oct 08, 2012 | 20.41 | 20.46 | 20.39 | 20.44 | 191,122 | -0.03(-0.14%) |
Oct 05, 2012 | 20.53 | 20.57 | 20.43 | 20.47 | 141,150 | +0.05(+0.23%) |
Oct 04, 2012 | 20.35 | 20.46 | 20.35 | 20.42 | 181,412 | +0.13(+0.62%) |
Oct 03, 2012 | 20.24 | 20.35 | 20.20 | 20.30 | 255,645 | +0.07(+0.36%) |
Oct 02, 2012 | 20.28 | 20.30 | 20.15 | 20.22 | 177,630 | +0.03(+0.16%) |
Oct 01, 2012 | 20.21 | 20.33 | 20.17 | 20.19 | 145,289 | +0.05(+0.24%) |
Sep 28, 2012 | 20.14 | 20.20 | 20.07 | 20.14 | 183,408 | -0.06(-0.29%) |
Sep 27, 2012 | 20.16 | 20.26 | 20.11 | 20.20 | 296,381 | +0.11(+0.53%) |
Sep 26, 2012 | 20.15 | 20.17 | 20.08 | 20.10 | 187,734 | -0.08(-0.40%) |
Sep 25, 2012 | 20.38 | 20.42 | 20.16 | 20.18 | 142,273 | -0.15(-0.73%) |
Sep 24, 2012 | 20.24 | 20.37 | 20.24 | 20.32 | 147,977 | +0.03(+0.14%) |
Sep 21, 2012 | 20.42 | 20.42 | 20.30 | 20.30 | 391,842 | -0.03(-0.16%) |
Sep 20, 2012 | 20.19 | 20.34 | 20.19 | 20.33 | 184,983 | +0.03(+0.13%) |
Sep 19, 2012 | 20.30 | 20.35 | 20.26 | 20.30 | 232,707 | +0.04(+0.20%) |
Sep 18, 2012 | 20.27 | 20.29 | 20.23 | 20.26 | 252,433 | -0.01(-0.07%) |
Sep 17, 2012 | 20.30 | 20.34 | 20.25 | 20.28 | 208,625 | -0.06(-0.29%) |
Sep 14, 2012 | 20.36 | 20.44 | 20.27 | 20.34 | 365,556 | +0.00(+0.00%) |
Sep 13, 2012 | 20.02 | 20.38 | 20.02 | 20.34 | 861,075 | +0.31(+1.54%) |
Sep 12, 2012 | 20.08 | 20.08 | 20.01 | 20.03 | 924,537 | +0.01(+0.05%) |
Sep 11, 2012 | 19.97 | 20.07 | 19.97 | 20.02 | 123,080 | +0.04(+0.22%) |
Sep 10, 2012 | 20.01 | 20.06 | 19.97 | 19.97 | 191,933 | -0.06(-0.29%) |
Sep 07, 2012 | 20.03 | 20.06 | 20.00 | 20.03 | 253,301 | +0.01(+0.05%) |
Sep 06, 2012 | 19.75 | 20.02 | 19.75 | 20.02 | 333,939 | +0.36(+1.84%) |
Sep 05, 2012 | 19.67 | 19.71 | 19.64 | 19.66 | 228,638 | -0.01(-0.04%) |
Sep 04, 2012 | 19.70 | 19.72 | 19.58 | 19.67 | 247,118 | -0.04(-0.20%) |
Aug 31, 2012 | 19.73 | 19.78 | 19.64 | 19.71 | 106,800 | +0.10(+0.49%) |
Aug 30, 2012 | 19.67 | 19.67 | 19.59 | 19.61 | 200,039 | -0.14(-0.69%) |
Aug 29, 2012 | 19.74 | 19.79 | 19.71 | 19.75 | 122,132 | +0.01(+0.06%) |
Aug 27, 2012 | 19.79 | 19.80 | 19.72 | 19.74 | 141,222 | -0.00(-0.02%) |
Aug 24, 2012 | 19.56 | 19.78 | 19.56 | 19.74 | 151,291 | +0.14(+0.69%) |
Aug 23, 2012 | 19.72 | 19.74 | 19.59 | 19.60 | 130,948 | -0.14(-0.71%) |
Aug 22, 2012 | 19.75 | 19.78 | 19.69 | 19.74 | 741,294 | -0.04(-0.22%) |
Aug 21, 2012 | 19.88 | 19.96 | 19.77 | 19.79 | 206,326 | -0.08(-0.39%) |
Aug 20, 2012 | 19.88 | 19.88 | 19.81 | 19.86 | 244,931 | -0.04(-0.18%) |
Aug 17, 2012 | 19.92 | 19.92 | 19.85 | 19.90 | 178,956 | +0.00(+0.00%) |
Aug 16, 2012 | 19.83 | 19.92 | 19.77 | 19.90 | 182,298 | +0.10(+0.50%) |
Aug 15, 2012 | 19.79 | 19.84 | 19.78 | 19.80 | 364,496 | -0.01(-0.04%) |
Aug 14, 2012 | 19.88 | 19.88 | 19.76 | 19.81 | 323,518 | +0.01(+0.06%) |
Aug 13, 2012 | 19.81 | 19.82 | 19.72 | 19.80 | 189,060 | -0.03(-0.17%) |
Aug 10, 2012 | 19.74 | 19.84 | 19.69 | 19.83 | 169,392 | +0.06(+0.28%) |
Aug 09, 2012 | 19.74 | 19.82 | 19.74 | 19.78 | 208,120 | +0.00(+0.00%) |
Aug 08, 2012 | 19.73 | 19.80 | 19.70 | 19.78 | 271,378 | +0.01(+0.07%) |
Aug 07, 2012 | 19.82 | 19.84 | 19.76 | 19.76 | 320,563 | +0.03(+0.17%) |
Aug 06, 2012 | 19.77 | 19.82 | 19.72 | 19.73 | 186,100 | +0.02(+0.11%) |
Aug 03, 2012 | 19.65 | 19.75 | 19.64 | 19.71 | 688,184 | +0.31(+1.62%) |
Aug 02, 2012 | 19.40 | 19.49 | 19.25 | 19.39 | 172,983 | -0.15(-0.75%) |