Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.41 | 21.72 | 21.14 | 21.68 | 194,172 | +0.28(+1.32%) |
Oct 26, 2012 | 21.59 | 21.39 | 21.39 | 21.39 | 297,449 | -0.16(-0.73%) |
Oct 25, 2012 | 21.37 | 21.64 | 21.26 | 21.55 | 337,652 | +0.38(+1.77%) |
Oct 24, 2012 | 21.33 | 21.39 | 21.04 | 21.18 | 477,909 | -0.16(-0.74%) |
Oct 23, 2012 | 21.25 | 21.55 | 21.04 | 21.34 | 459,908 | +0.12(+0.55%) |
Oct 19, 2012 | 22.76 | 22.78 | 21.18 | 21.22 | 1,403,375 | -1.85(-8.02%) |
Oct 18, 2012 | 22.84 | 23.09 | 22.77 | 23.07 | 312,085 | +0.16(+0.69%) |
Oct 17, 2012 | 22.49 | 22.92 | 22.49 | 22.91 | 400,234 | +0.38(+1.70%) |
Oct 16, 2012 | 22.63 | 22.68 | 22.44 | 22.53 | 391,978 | +0.10(+0.45%) |
Oct 15, 2012 | 22.29 | 22.53 | 22.10 | 22.43 | 439,749 | +0.22(+1.01%) |
Oct 12, 2012 | 22.69 | 22.74 | 22.13 | 22.20 | 773,655 | -0.54(-2.38%) |
Oct 11, 2012 | 22.79 | 22.94 | 22.54 | 22.74 | 426,261 | +0.09(+0.40%) |
Oct 10, 2012 | 22.64 | 22.93 | 22.56 | 22.65 | 559,911 | +0.12(+0.52%) |
Oct 09, 2012 | 22.81 | 22.81 | 22.49 | 22.54 | 349,308 | -0.23(-1.03%) |
Oct 08, 2012 | 22.79 | 22.99 | 22.71 | 22.77 | 391,443 | -0.12(-0.51%) |
Oct 05, 2012 | 23.27 | 23.33 | 22.87 | 22.89 | 376,941 | -0.38(-1.61%) |
Oct 04, 2012 | 22.99 | 23.29 | 22.93 | 23.26 | 559,734 | +0.39(+1.71%) |
Oct 03, 2012 | 22.88 | 23.00 | 22.62 | 22.87 | 478,496 | +0.02(+0.11%) |
Oct 02, 2012 | 23.63 | 23.88 | 22.72 | 22.84 | 826,713 | -0.73(-3.11%) |
Oct 01, 2012 | 23.55 | 24.56 | 23.51 | 23.58 | 517,274 | +0.15(+0.64%) |
Sep 28, 2012 | 23.50 | 23.89 | 23.39 | 23.43 | 532,429 | -0.24(-1.02%) |
Sep 27, 2012 | 23.67 | 24.19 | 23.65 | 23.67 | 491,650 | +0.05(+0.21%) |
Sep 26, 2012 | 23.61 | 23.62 | 23.35 | 23.62 | 363,913 | +0.07(+0.32%) |
Sep 25, 2012 | 23.86 | 24.00 | 23.49 | 23.54 | 289,393 | -0.27(-1.15%) |
Sep 24, 2012 | 23.59 | 23.96 | 23.46 | 23.82 | 185,541 | +0.09(+0.39%) |
Sep 21, 2012 | 23.93 | 23.96 | 23.66 | 23.73 | 424,392 | +0.09(+0.39%) |
Sep 20, 2012 | 23.73 | 23.73 | 23.45 | 23.64 | 249,118 | -0.18(-0.77%) |
Sep 19, 2012 | 23.69 | 23.94 | 23.64 | 23.82 | 308,965 | +0.12(+0.53%) |
Sep 18, 2012 | 23.54 | 23.69 | 23.46 | 23.69 | 300,013 | +0.02(+0.11%) |
Sep 17, 2012 | 23.86 | 23.86 | 23.53 | 23.67 | 519,110 | -0.25(-1.05%) |
Sep 14, 2012 | 23.92 | 24.14 | 23.78 | 23.92 | 677,074 | +0.08(+0.35%) |
Sep 13, 2012 | 23.44 | 24.23 | 23.27 | 23.84 | 1,007,348 | +0.35(+1.49%) |
Sep 12, 2012 | 23.18 | 23.49 | 22.99 | 23.49 | 499,934 | +0.30(+1.29%) |
Sep 11, 2012 | 23.16 | 23.33 | 22.85 | 23.19 | 463,329 | +0.12(+0.51%) |
Sep 10, 2012 | 22.85 | 23.12 | 22.84 | 23.07 | 470,267 | +0.18(+0.80%) |
Sep 07, 2012 | 22.67 | 22.98 | 22.55 | 22.89 | 348,935 | +0.28(+1.25%) |
Sep 06, 2012 | 22.26 | 22.64 | 22.13 | 22.60 | 320,888 | +0.51(+2.30%) |
Sep 05, 2012 | 22.03 | 22.29 | 21.80 | 22.09 | 296,415 | +0.00(+0.00%) |
Sep 04, 2012 | 21.77 | 22.21 | 21.77 | 22.09 | 440,595 | +0.35(+1.61%) |
Aug 31, 2012 | 21.84 | 21.87 | 21.62 | 21.74 | 317,932 | -0.05(-0.23%) |
Aug 30, 2012 | 21.75 | 21.93 | 21.59 | 21.79 | 241,249 | +0.02(+0.08%) |
Aug 29, 2012 | 21.70 | 21.84 | 21.27 | 21.78 | 273,968 | +0.11(+0.50%) |
Aug 27, 2012 | 21.38 | 21.79 | 21.34 | 21.67 | 404,986 | +0.43(+2.04%) |
Aug 24, 2012 | 21.37 | 21.58 | 21.16 | 21.24 | 626,245 | -0.23(-1.05%) |
Aug 23, 2012 | 21.54 | 21.67 | 21.39 | 21.46 | 344,960 | -0.11(-0.50%) |
Aug 22, 2012 | 21.51 | 21.69 | 21.39 | 21.57 | 375,642 | -0.04(-0.19%) |
Aug 21, 2012 | 21.53 | 21.93 | 21.53 | 21.61 | 227,066 | +0.07(+0.31%) |
Aug 20, 2012 | 21.88 | 21.96 | 21.50 | 21.54 | 325,999 | -0.43(-1.93%) |
Aug 17, 2012 | 21.58 | 21.98 | 21.57 | 21.97 | 344,368 | +0.38(+1.74%) |
Aug 16, 2012 | 21.66 | 21.80 | 21.52 | 21.59 | 398,768 | -0.04(-0.19%) |
Aug 15, 2012 | 21.45 | 21.83 | 21.44 | 21.64 | 363,770 | +0.12(+0.54%) |
Aug 14, 2012 | 21.74 | 21.84 | 21.44 | 21.52 | 660,589 | -0.06(-0.27%) |
Aug 13, 2012 | 21.26 | 21.74 | 21.26 | 21.58 | 644,345 | +0.28(+1.29%) |
Aug 10, 2012 | 21.94 | 22.02 | 21.18 | 21.30 | 682,812 | -0.38(-1.77%) |
Aug 09, 2012 | 22.46 | 22.65 | 21.19 | 21.69 | 1,574,660 | -0.03(-0.15%) |
Aug 08, 2012 | 21.94 | 22.04 | 21.53 | 21.72 | 998,152 | -0.41(-1.85%) |
Aug 07, 2012 | 22.01 | 22.51 | 21.68 | 22.13 | 819,558 | +0.34(+1.57%) |
Aug 06, 2012 | 21.94 | 22.23 | 21.77 | 21.79 | 515,923 | -0.21(-0.95%) |
Aug 03, 2012 | 21.81 | 22.12 | 21.79 | 21.99 | 1,098,362 | -0.20(-0.90%) |
Aug 02, 2012 | 22.04 | 22.24 | 21.97 | 22.19 | 251,423 | -0.02(-0.08%) |