Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.37 | 21.44 | 21.19 | 21.32 | 1,108,090 | -0.07(-0.32%) |
Nov 29, 2012 | 21.31 | 21.40 | 21.08 | 21.39 | 1,161,742 | +0.24(+1.15%) |
Nov 28, 2012 | 20.97 | 21.21 | 20.65 | 21.14 | 978,266 | +0.02(+0.11%) |
Nov 27, 2012 | 21.23 | 21.24 | 21.03 | 21.12 | 1,251,983 | -0.18(-0.85%) |
Nov 26, 2012 | 21.22 | 21.42 | 21.14 | 21.30 | 1,130,584 | -0.11(-0.50%) |
Nov 23, 2012 | 21.25 | 21.41 | 21.21 | 21.41 | 406,440 | +0.22(+1.04%) |
Nov 21, 2012 | 21.24 | 21.25 | 21.08 | 21.19 | 515,600 | -0.02(-0.08%) |
Nov 20, 2012 | 21.12 | 21.26 | 21.07 | 21.21 | 695,353 | -0.01(-0.03%) |
Nov 19, 2012 | 21.18 | 21.27 | 21.05 | 21.21 | 997,132 | +0.35(+1.68%) |
Nov 16, 2012 | 20.95 | 20.95 | 20.53 | 20.86 | 1,155,527 | +0.05(+0.24%) |
Nov 15, 2012 | 20.85 | 21.02 | 20.62 | 20.81 | 1,298,351 | +0.05(+0.22%) |
Nov 14, 2012 | 21.43 | 21.47 | 20.72 | 20.77 | 1,568,345 | -0.64(-3.01%) |
Nov 13, 2012 | 21.25 | 21.64 | 21.21 | 21.41 | 1,214,916 | -0.04(-0.18%) |
Nov 12, 2012 | 21.48 | 21.58 | 21.22 | 21.45 | 888,162 | +0.22(+1.04%) |
Nov 09, 2012 | 20.94 | 21.35 | 20.90 | 21.23 | 1,360,180 | +0.07(+0.32%) |
Nov 08, 2012 | 21.48 | 21.64 | 21.16 | 21.16 | 953,544 | -0.28(-1.29%) |
Nov 07, 2012 | 22.04 | 22.43 | 21.44 | 21.44 | 1,831,260 | -1.05(-4.67%) |
Nov 06, 2012 | 22.04 | 22.59 | 21.94 | 22.49 | 1,559,777 | +0.45(+2.02%) |
Nov 05, 2012 | 21.73 | 22.07 | 21.57 | 22.04 | 637,088 | +0.34(+1.59%) |
Nov 02, 2012 | 21.92 | 22.07 | 21.69 | 21.70 | 961,124 | -0.27(-1.23%) |
Nov 01, 2012 | 21.57 | 22.05 | 21.48 | 21.97 | 1,359,149 | +0.43(+1.99%) |
Oct 31, 2012 | 21.40 | 21.66 | 21.24 | 21.54 | 1,495,940 | -0.08(-0.37%) |
Oct 26, 2012 | 21.62 | 21.62 | 21.62 | 21.62 | 1,450,865 | +0.05(+0.21%) |
Oct 25, 2012 | 21.18 | 21.57 | 20.90 | 21.57 | 1,513,434 | +0.75(+3.58%) |
Oct 24, 2012 | 21.07 | 21.21 | 20.72 | 20.83 | 1,425,308 | -0.14(-0.67%) |
Oct 23, 2012 | 20.64 | 21.05 | 20.53 | 20.97 | 1,164,966 | -0.24(-1.12%) |
Oct 19, 2012 | 21.42 | 21.50 | 21.09 | 21.21 | 1,273,825 | -0.36(-1.68%) |
Oct 18, 2012 | 21.64 | 21.66 | 21.46 | 21.57 | 855,897 | -0.11(-0.52%) |
Oct 17, 2012 | 21.26 | 21.72 | 21.21 | 21.68 | 913,694 | +0.48(+2.26%) |
Oct 16, 2012 | 21.13 | 21.22 | 21.02 | 21.20 | 554,879 | +0.17(+0.81%) |
Oct 15, 2012 | 20.74 | 21.04 | 20.56 | 21.03 | 715,014 | +0.40(+1.92%) |
Oct 12, 2012 | 20.86 | 20.94 | 20.52 | 20.64 | 691,636 | -0.37(-1.75%) |
Oct 11, 2012 | 21.05 | 21.15 | 20.96 | 21.00 | 507,804 | +0.19(+0.92%) |
Oct 10, 2012 | 20.91 | 20.99 | 20.73 | 20.81 | 392,135 | -0.07(-0.32%) |
Oct 09, 2012 | 21.03 | 21.17 | 20.87 | 20.88 | 649,233 | -0.21(-0.99%) |
Oct 08, 2012 | 21.03 | 21.21 | 21.00 | 21.09 | 484,348 | -0.09(-0.43%) |
Oct 05, 2012 | 21.02 | 21.29 | 20.97 | 21.18 | 1,264,014 | +0.26(+1.24%) |
Oct 04, 2012 | 20.86 | 21.01 | 20.71 | 20.92 | 917,726 | +0.19(+0.93%) |
Oct 03, 2012 | 20.83 | 20.85 | 20.60 | 20.73 | 829,211 | -0.11(-0.54%) |
Oct 02, 2012 | 20.89 | 20.92 | 20.72 | 20.84 | 723,440 | +0.10(+0.46%) |
Oct 01, 2012 | 20.89 | 20.95 | 20.48 | 20.74 | 1,428,364 | +0.05(+0.22%) |
Sep 28, 2012 | 20.70 | 20.90 | 20.50 | 20.70 | 821,681 | -0.10(-0.46%) |
Sep 27, 2012 | 20.72 | 20.94 | 20.50 | 20.79 | 776,563 | +0.19(+0.93%) |
Sep 26, 2012 | 20.72 | 20.82 | 20.50 | 20.60 | 687,357 | -0.16(-0.79%) |
Sep 25, 2012 | 21.17 | 21.32 | 20.77 | 20.77 | 857,122 | -0.27(-1.28%) |
Sep 24, 2012 | 20.93 | 21.18 | 20.79 | 21.04 | 899,044 | -0.12(-0.59%) |
Sep 21, 2012 | 20.57 | 21.68 | 20.57 | 21.16 | 1,283,682 | -0.04(-0.19%) |
Sep 20, 2012 | 21.23 | 21.23 | 20.88 | 21.20 | 1,250,382 | -0.05(-0.24%) |
Sep 19, 2012 | 21.48 | 21.59 | 21.21 | 21.25 | 1,514,000 | -0.23(-1.07%) |
Sep 18, 2012 | 21.43 | 21.57 | 21.37 | 21.48 | 1,198,909 | -0.08(-0.37%) |
Sep 17, 2012 | 21.67 | 21.82 | 21.51 | 21.56 | 1,541,736 | -0.16(-0.73%) |
Sep 14, 2012 | 21.62 | 21.92 | 21.55 | 21.72 | 2,470,859 | +0.15(+0.70%) |
Sep 13, 2012 | 21.03 | 21.57 | 20.80 | 21.57 | 1,802,762 | +0.52(+2.46%) |
Sep 12, 2012 | 20.99 | 21.13 | 20.90 | 21.05 | 640,108 | +0.08(+0.38%) |
Sep 11, 2012 | 20.67 | 21.01 | 20.67 | 20.97 | 971,905 | +0.27(+1.31%) |
Sep 10, 2012 | 20.77 | 20.88 | 20.67 | 20.70 | 622,241 | -0.13(-0.62%) |
Sep 07, 2012 | 20.76 | 20.93 | 20.64 | 20.83 | 812,698 | +0.18(+0.87%) |
Sep 06, 2012 | 20.17 | 20.68 | 20.11 | 20.65 | 957,246 | +0.55(+2.72%) |
Sep 05, 2012 | 20.21 | 20.37 | 20.02 | 20.10 | 1,021,446 | -0.07(-0.33%) |