Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.13 | 23.25 | 23.03 | 23.16 | 347,649 | -0.02(-0.08%) |
Nov 29, 2012 | 23.19 | 23.26 | 21.43 | 23.18 | 491,913 | +0.11(+0.46%) |
Nov 28, 2012 | 22.67 | 23.08 | 22.55 | 23.07 | 174,668 | +0.23(+1.02%) |
Nov 27, 2012 | 23.00 | 23.04 | 22.80 | 22.84 | 179,639 | -0.15(-0.65%) |
Nov 26, 2012 | 23.13 | 23.25 | 22.81 | 22.99 | 174,202 | -0.21(-0.88%) |
Nov 23, 2012 | 23.16 | 23.19 | 23.03 | 23.19 | 97,607 | +0.06(+0.24%) |
Nov 21, 2012 | 23.12 | 23.22 | 22.94 | 23.13 | 260,759 | -0.01(-0.03%) |
Nov 20, 2012 | 22.62 | 23.15 | 22.53 | 23.14 | 635,385 | +0.42(+1.83%) |
Nov 19, 2012 | 22.59 | 22.75 | 22.58 | 22.72 | 241,662 | +0.31(+1.38%) |
Nov 16, 2012 | 22.31 | 22.49 | 22.14 | 22.42 | 294,395 | +0.03(+0.13%) |
Nov 15, 2012 | 22.27 | 22.52 | 21.98 | 22.39 | 494,586 | +0.06(+0.27%) |
Nov 14, 2012 | 22.86 | 22.86 | 22.29 | 22.33 | 433,812 | -0.42(-1.86%) |
Nov 13, 2012 | 22.57 | 22.88 | 22.41 | 22.75 | 218,409 | +0.04(+0.18%) |
Nov 12, 2012 | 22.62 | 22.75 | 22.42 | 22.71 | 200,073 | +0.11(+0.50%) |
Nov 09, 2012 | 22.52 | 22.79 | 22.44 | 22.59 | 249,244 | -0.05(-0.24%) |
Nov 08, 2012 | 22.84 | 22.91 | 22.64 | 22.65 | 346,116 | -0.15(-0.65%) |
Nov 07, 2012 | 22.85 | 23.03 | 22.77 | 22.80 | 512,077 | -0.31(-1.34%) |
Nov 06, 2012 | 23.00 | 23.19 | 22.87 | 23.10 | 218,007 | +0.11(+0.49%) |
Nov 05, 2012 | 22.75 | 23.10 | 22.59 | 22.99 | 311,449 | +0.19(+0.83%) |
Nov 02, 2012 | 23.07 | 23.07 | 22.77 | 22.80 | 596,836 | -0.23(-1.01%) |
Nov 01, 2012 | 22.83 | 23.08 | 22.61 | 23.03 | 728,140 | +0.15(+0.68%) |
Oct 31, 2012 | 22.88 | 23.08 | 22.59 | 22.88 | 566,100 | -0.05(-0.23%) |
Oct 26, 2012 | 22.94 | 22.93 | 22.93 | 22.93 | 229,242 | +0.02(+0.10%) |
Oct 25, 2012 | 23.13 | 23.13 | 22.76 | 22.91 | 356,640 | -0.15(-0.64%) |
Oct 24, 2012 | 22.98 | 23.10 | 22.80 | 23.06 | 388,382 | +0.11(+0.49%) |
Oct 23, 2012 | 22.94 | 23.12 | 22.80 | 22.94 | 712,557 | +0.36(+1.61%) |
Oct 19, 2012 | 22.64 | 22.94 | 22.46 | 22.58 | 240,292 | -0.19(-0.84%) |
Oct 18, 2012 | 22.74 | 22.90 | 22.71 | 22.77 | 359,055 | -0.04(-0.16%) |
Oct 17, 2012 | 22.80 | 22.92 | 22.68 | 22.81 | 243,179 | -0.01(-0.03%) |
Oct 16, 2012 | 22.80 | 22.89 | 22.68 | 22.81 | 432,509 | +0.13(+0.58%) |
Oct 15, 2012 | 22.54 | 22.73 | 22.40 | 22.68 | 292,735 | +0.14(+0.61%) |
Oct 12, 2012 | 22.49 | 22.71 | 22.49 | 22.55 | 188,826 | -0.08(-0.34%) |
Oct 11, 2012 | 22.72 | 22.72 | 22.58 | 22.62 | 179,802 | +0.14(+0.61%) |
Oct 10, 2012 | 22.36 | 22.57 | 22.34 | 22.49 | 194,680 | +0.13(+0.59%) |
Oct 09, 2012 | 22.50 | 22.80 | 22.34 | 22.36 | 264,617 | -0.20(-0.87%) |
Oct 08, 2012 | 22.56 | 22.60 | 22.51 | 22.55 | 190,516 | -0.11(-0.50%) |
Oct 05, 2012 | 22.66 | 22.81 | 22.56 | 22.66 | 315,030 | +0.11(+0.50%) |
Oct 04, 2012 | 22.59 | 22.64 | 22.31 | 22.55 | 224,295 | +0.07(+0.32%) |
Oct 03, 2012 | 22.40 | 22.62 | 22.24 | 22.48 | 452,086 | +0.18(+0.80%) |
Oct 02, 2012 | 22.26 | 22.33 | 21.87 | 22.30 | 380,171 | +0.15(+0.66%) |
Oct 01, 2012 | 22.37 | 22.37 | 21.79 | 22.16 | 438,574 | -0.06(-0.28%) |
Sep 28, 2012 | 22.41 | 22.65 | 22.20 | 22.22 | 537,370 | -0.33(-1.45%) |
Sep 27, 2012 | 22.53 | 22.61 | 22.41 | 22.55 | 307,586 | +0.04(+0.16%) |
Sep 26, 2012 | 22.59 | 22.67 | 22.40 | 22.51 | 307,966 | -0.08(-0.37%) |
Sep 25, 2012 | 22.73 | 22.87 | 22.52 | 22.59 | 465,324 | -0.02(-0.11%) |
Sep 24, 2012 | 22.58 | 22.70 | 22.43 | 22.62 | 277,833 | +0.02(+0.11%) |
Sep 21, 2012 | 22.61 | 22.65 | 22.48 | 22.59 | 725,451 | +0.21(+0.96%) |
Sep 20, 2012 | 22.46 | 22.52 | 22.33 | 22.38 | 214,377 | -0.14(-0.63%) |
Sep 19, 2012 | 22.42 | 22.61 | 22.24 | 22.52 | 197,735 | +0.12(+0.54%) |
Sep 18, 2012 | 22.38 | 22.61 | 22.09 | 22.40 | 584,306 | +0.04(+0.20%) |
Sep 17, 2012 | 22.73 | 22.78 | 22.27 | 22.36 | 550,134 | -0.40(-1.75%) |
Sep 14, 2012 | 22.59 | 22.88 | 22.57 | 22.75 | 612,197 | +0.30(+1.32%) |
Sep 13, 2012 | 22.16 | 22.53 | 22.12 | 22.46 | 462,510 | +0.17(+0.75%) |
Sep 12, 2012 | 22.25 | 22.33 | 22.14 | 22.29 | 200,570 | +0.05(+0.21%) |
Sep 11, 2012 | 22.27 | 22.42 | 22.10 | 22.24 | 202,050 | -0.02(-0.11%) |
Sep 10, 2012 | 22.05 | 22.37 | 21.40 | 22.27 | 242,197 | +0.18(+0.81%) |
Sep 07, 2012 | 21.96 | 22.15 | 21.88 | 22.09 | 186,898 | +0.20(+0.90%) |
Sep 06, 2012 | 21.96 | 22.07 | 21.71 | 21.89 | 364,627 | +0.03(+0.14%) |
Sep 05, 2012 | 21.68 | 21.93 | 21.66 | 21.86 | 338,097 | +0.15(+0.68%) |