Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.50 | 20.55 | 20.46 | 20.46 | 23,635 | +0.17(+0.85%) |
Oct 26, 2012 | 20.29 | 20.29 | 20.29 | 20.29 | 122 | -0.16(-0.76%) |
Oct 25, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 128 | +0.09(+0.44%) |
Oct 24, 2012 | 20.36 | 20.36 | 20.36 | 20.36 | 122 | +0.01(+0.04%) |
Oct 23, 2012 | 20.31 | 20.35 | 20.29 | 20.35 | 1,053 | -0.11(-0.56%) |
Oct 19, 2012 | 20.60 | 20.61 | 20.46 | 20.46 | 1,347 | -0.17(-0.83%) |
Oct 16, 2012 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.19(+0.92%) |
Oct 15, 2012 | 20.30 | 20.45 | 20.28 | 20.45 | 977 | +0.27(+1.35%) |
Oct 09, 2012 | 20.19 | 20.18 | 20.18 | 20.18 | 977 | -0.29(-1.41%) |
Oct 08, 2012 | 20.51 | 20.51 | 20.46 | 20.46 | 4,886 | -0.20(-0.99%) |
Oct 05, 2012 | 20.67 | 20.87 | 20.63 | 20.67 | 13,101 | +0.32(+1.57%) |
Oct 04, 2012 | 20.35 | 20.35 | 20.35 | 20.35 | 226 | +0.20(+0.98%) |
Oct 03, 2012 | 20.06 | 20.15 | 20.06 | 20.15 | 1,331 | +0.03(+0.16%) |
Oct 02, 2012 | 20.12 | 20.18 | 20.08 | 20.12 | 4,336 | -0.02(-0.12%) |
Oct 01, 2012 | 20.09 | 20.15 | 20.06 | 20.15 | 1,077 | +0.26(+1.32%) |
Sep 28, 2012 | 19.88 | 19.88 | 19.88 | 19.88 | 134 | -0.39(-1.91%) |
Sep 27, 2012 | 20.24 | 20.27 | 20.24 | 20.27 | 745 | +0.22(+1.12%) |
Sep 26, 2012 | 20.24 | 20.25 | 20.03 | 20.05 | 5,984 | -0.48(-2.35%) |
Sep 25, 2012 | 20.67 | 20.67 | 20.53 | 20.53 | 977 | -0.42(-2.01%) |
Sep 21, 2012 | 20.78 | 20.95 | 20.95 | 20.95 | 2,931 | +0.17(+0.84%) |
Sep 20, 2012 | 20.78 | 20.78 | 20.78 | 20.78 | 323 | -0.42(-1.97%) |
Sep 19, 2012 | 21.09 | 21.23 | 21.00 | 21.19 | 9,339 | +0.28(+1.33%) |
Sep 18, 2012 | 20.89 | 20.91 | 20.89 | 20.91 | 732 | -0.28(-1.31%) |
Sep 17, 2012 | 21.19 | 21.19 | 21.19 | 21.19 | 794 | +0.09(+0.43%) |
Sep 14, 2012 | 21.10 | 21.10 | 21.10 | 21.10 | 439 | +0.26(+1.23%) |
Sep 13, 2012 | 20.54 | 20.85 | 20.54 | 20.85 | 1,173 | +0.24(+1.14%) |
Sep 12, 2012 | 20.60 | 20.63 | 20.58 | 20.61 | 1,221 | +0.19(+0.92%) |
Sep 11, 2012 | 20.35 | 20.51 | 20.35 | 20.42 | 4,153 | +0.16(+0.81%) |
Sep 10, 2012 | 20.22 | 20.42 | 20.20 | 20.26 | 16,430 | -0.11(-0.56%) |
Sep 07, 2012 | 20.07 | 20.41 | 19.80 | 20.37 | 47,574 | +0.74(+3.75%) |
Sep 06, 2012 | 19.28 | 19.64 | 19.28 | 19.64 | 19,179 | +0.56(+2.92%) |
Sep 05, 2012 | 19.24 | 19.24 | 19.08 | 19.08 | 612 | -0.66(-3.35%) |
Aug 31, 2012 | 19.52 | 19.74 | 19.74 | 19.74 | 732 | +0.17(+0.87%) |
Aug 30, 2012 | 19.91 | 19.91 | 19.57 | 19.57 | 3,666 | -0.48(-2.41%) |
Aug 28, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 855 | -0.12(-0.61%) |
Aug 24, 2012 | 20.18 | 20.18 | 20.18 | 20.18 | 366 | -0.20(-1.00%) |
Aug 23, 2012 | 20.34 | 20.38 | 20.34 | 20.38 | 351 | -0.25(-1.20%) |
Aug 22, 2012 | 20.43 | 20.63 | 20.43 | 20.63 | 436 | +0.36(+1.78%) |
Aug 16, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 1,343 | +0.43(+2.19%) |
Aug 14, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 244 | -0.08(-0.38%) |
Aug 13, 2012 | 20.03 | 20.03 | 19.88 | 19.91 | 6,059 | -0.14(-0.68%) |
Aug 08, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.03(+0.16%) |