Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.59 | 23.76 | 23.53 | 23.76 | 717,614 | +0.22(+0.93%) |
Nov 29, 2012 | 23.41 | 23.59 | 23.31 | 23.54 | 319,116 | +0.22(+0.94%) |
Nov 28, 2012 | 23.36 | 23.50 | 23.12 | 23.32 | 415,290 | -0.06(-0.24%) |
Nov 27, 2012 | 23.16 | 23.42 | 23.15 | 23.38 | 448,176 | +0.23(+0.98%) |
Nov 26, 2012 | 22.99 | 23.24 | 22.99 | 23.15 | 367,592 | +0.14(+0.60%) |
Nov 23, 2012 | 22.98 | 23.07 | 22.80 | 23.02 | 130,184 | +0.11(+0.50%) |
Nov 21, 2012 | 22.86 | 22.97 | 22.74 | 22.90 | 267,993 | +0.02(+0.07%) |
Nov 20, 2012 | 22.83 | 22.92 | 22.67 | 22.89 | 275,009 | +0.05(+0.21%) |
Nov 19, 2012 | 22.90 | 22.91 | 22.59 | 22.84 | 454,995 | +0.09(+0.39%) |
Nov 16, 2012 | 22.51 | 22.77 | 22.40 | 22.75 | 428,444 | +0.31(+1.38%) |
Nov 15, 2012 | 22.72 | 22.79 | 22.31 | 22.44 | 661,541 | -0.30(-1.32%) |
Nov 14, 2012 | 23.07 | 23.07 | 22.68 | 22.74 | 510,804 | -0.29(-1.27%) |
Nov 13, 2012 | 23.01 | 23.26 | 22.86 | 23.03 | 400,857 | +0.11(+0.48%) |
Nov 12, 2012 | 23.13 | 23.22 | 22.87 | 22.92 | 576,069 | -0.06(-0.24%) |
Nov 09, 2012 | 22.87 | 23.14 | 22.79 | 22.98 | 589,268 | +0.07(+0.32%) |
Nov 08, 2012 | 23.40 | 23.52 | 22.89 | 22.91 | 562,717 | -0.28(-1.21%) |
Nov 07, 2012 | 23.68 | 23.68 | 23.00 | 23.19 | 491,798 | -0.55(-2.33%) |
Nov 06, 2012 | 23.60 | 24.03 | 23.34 | 23.74 | 646,708 | +0.32(+1.37%) |
Nov 05, 2012 | 23.59 | 23.68 | 23.35 | 23.42 | 598,891 | -0.21(-0.88%) |
Nov 02, 2012 | 24.01 | 24.01 | 23.60 | 23.63 | 473,982 | -0.25(-1.04%) |
Nov 01, 2012 | 23.81 | 23.97 | 23.68 | 23.88 | 561,510 | +0.15(+0.64%) |
Oct 31, 2012 | 23.62 | 23.75 | 23.42 | 23.73 | 409,334 | +0.23(+0.99%) |
Oct 26, 2012 | 23.33 | 23.49 | 23.49 | 23.49 | 323,554 | +0.22(+0.97%) |
Oct 25, 2012 | 23.17 | 23.28 | 23.00 | 23.27 | 215,083 | +0.16(+0.69%) |
Oct 24, 2012 | 23.22 | 23.24 | 23.04 | 23.11 | 318,197 | -0.06(-0.24%) |
Oct 23, 2012 | 23.28 | 23.35 | 23.04 | 23.16 | 363,831 | -0.35(-1.50%) |
Oct 19, 2012 | 23.78 | 23.86 | 23.49 | 23.52 | 885,027 | -0.29(-1.21%) |
Oct 18, 2012 | 23.77 | 23.85 | 23.71 | 23.81 | 242,815 | +0.04(+0.17%) |
Oct 17, 2012 | 23.51 | 23.78 | 23.38 | 23.77 | 368,652 | +0.28(+1.20%) |
Oct 16, 2012 | 23.20 | 23.48 | 23.20 | 23.48 | 325,192 | +0.34(+1.46%) |
Oct 15, 2012 | 23.07 | 23.33 | 23.00 | 23.15 | 519,392 | +0.06(+0.24%) |
Oct 12, 2012 | 23.33 | 23.41 | 23.03 | 23.09 | 331,882 | -0.21(-0.90%) |
Oct 11, 2012 | 23.28 | 23.38 | 23.13 | 23.30 | 261,315 | +0.09(+0.38%) |
Oct 10, 2012 | 23.23 | 23.29 | 23.08 | 23.21 | 297,097 | +0.00(+0.00%) |
Oct 09, 2012 | 23.29 | 23.40 | 23.09 | 23.21 | 329,130 | -0.14(-0.58%) |
Oct 08, 2012 | 23.29 | 23.38 | 23.20 | 23.35 | 231,526 | +0.00(+0.00%) |
Oct 05, 2012 | 23.43 | 23.51 | 23.26 | 23.35 | 280,592 | -0.04(-0.17%) |
Oct 04, 2012 | 23.22 | 23.39 | 23.15 | 23.39 | 391,303 | +0.25(+1.07%) |
Oct 03, 2012 | 22.95 | 23.17 | 22.90 | 23.14 | 454,858 | +0.19(+0.84%) |
Oct 02, 2012 | 22.77 | 22.95 | 22.67 | 22.95 | 413,611 | +0.21(+0.92%) |
Oct 01, 2012 | 22.99 | 22.99 | 22.62 | 22.74 | 604,951 | -0.21(-0.91%) |
Sep 28, 2012 | 22.86 | 23.00 | 22.74 | 22.95 | 297,021 | -0.02(-0.07%) |
Sep 27, 2012 | 23.31 | 23.33 | 22.87 | 22.96 | 376,751 | -0.18(-0.80%) |
Sep 26, 2012 | 22.95 | 23.28 | 22.95 | 23.15 | 356,577 | +0.20(+0.87%) |
Sep 25, 2012 | 23.28 | 23.40 | 22.81 | 22.95 | 571,327 | -0.28(-1.21%) |
Sep 24, 2012 | 22.94 | 23.34 | 22.91 | 23.23 | 427,741 | +0.31(+1.37%) |
Sep 21, 2012 | 22.84 | 23.00 | 22.71 | 22.91 | 750,599 | +0.25(+1.10%) |
Sep 20, 2012 | 22.31 | 22.67 | 22.31 | 22.67 | 488,526 | +0.26(+1.15%) |
Sep 19, 2012 | 22.39 | 22.54 | 22.29 | 22.41 | 409,333 | +0.07(+0.32%) |
Sep 18, 2012 | 22.45 | 22.51 | 22.30 | 22.34 | 519,734 | -0.11(-0.50%) |
Sep 17, 2012 | 22.67 | 22.85 | 22.39 | 22.45 | 699,288 | -0.32(-1.41%) |
Sep 14, 2012 | 22.94 | 23.02 | 22.71 | 22.77 | 393,138 | -0.15(-0.66%) |
Sep 13, 2012 | 22.78 | 22.92 | 22.73 | 22.92 | 522,356 | +0.15(+0.67%) |
Sep 12, 2012 | 22.87 | 22.91 | 22.63 | 22.77 | 336,905 | -0.07(-0.32%) |
Sep 11, 2012 | 22.88 | 22.97 | 22.82 | 22.84 | 318,264 | -0.06(-0.25%) |
Sep 10, 2012 | 22.81 | 22.93 | 22.80 | 22.90 | 353,389 | +0.06(+0.28%) |
Sep 07, 2012 | 22.97 | 23.05 | 22.78 | 22.83 | 374,308 | -0.14(-0.63%) |
Sep 06, 2012 | 22.91 | 23.09 | 22.90 | 22.98 | 507,607 | +0.11(+0.49%) |
Sep 05, 2012 | 23.04 | 23.10 | 22.81 | 22.87 | 675,905 | -0.13(-0.56%) |