Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.66 | 21.96 | 21.54 | 21.65 | 567,406 | -0.02(-0.09%) |
Nov 29, 2012 | 21.54 | 22.05 | 21.54 | 21.67 | 387,259 | +0.22(+1.03%) |
Nov 28, 2012 | 21.46 | 21.57 | 21.31 | 21.45 | 520,133 | -0.15(-0.69%) |
Nov 27, 2012 | 21.87 | 22.05 | 21.48 | 21.60 | 764,320 | -0.31(-1.41%) |
Nov 26, 2012 | 21.18 | 21.91 | 21.11 | 21.91 | 564,579 | +0.65(+3.06%) |
Nov 23, 2012 | 21.61 | 21.67 | 21.06 | 21.26 | 557,800 | -0.18(-0.84%) |
Nov 21, 2012 | 21.49 | 21.71 | 21.23 | 21.44 | 470,014 | -0.02(-0.09%) |
Nov 20, 2012 | 21.95 | 22.13 | 21.41 | 21.46 | 721,494 | -0.52(-2.37%) |
Nov 19, 2012 | 22.20 | 22.42 | 21.78 | 21.98 | 871,282 | -0.04(-0.18%) |
Nov 16, 2012 | 21.80 | 22.09 | 21.60 | 22.02 | 724,111 | +0.25(+1.15%) |
Nov 15, 2012 | 21.83 | 22.06 | 21.36 | 21.77 | 773,585 | -0.04(-0.18%) |
Nov 14, 2012 | 22.55 | 22.61 | 21.68 | 21.81 | 500,835 | -0.64(-2.85%) |
Nov 13, 2012 | 23.02 | 23.08 | 22.37 | 22.45 | 909,819 | -0.75(-3.23%) |
Nov 12, 2012 | 22.85 | 23.29 | 22.63 | 23.20 | 884,934 | +0.50(+2.20%) |
Nov 09, 2012 | 22.14 | 22.79 | 22.04 | 22.70 | 683,613 | +0.42(+1.89%) |
Nov 08, 2012 | 22.24 | 22.54 | 22.23 | 22.28 | 725,600 | +0.13(+0.59%) |
Nov 07, 2012 | 22.18 | 22.51 | 21.87 | 22.15 | 795,553 | -0.27(-1.20%) |
Nov 06, 2012 | 22.20 | 22.60 | 22.04 | 22.42 | 440,945 | +0.41(+1.86%) |
Nov 05, 2012 | 22.33 | 22.42 | 21.88 | 22.01 | 734,085 | -0.25(-1.12%) |
Nov 02, 2012 | 22.84 | 22.93 | 22.16 | 22.26 | 404,105 | -0.43(-1.90%) |
Nov 01, 2012 | 22.82 | 23.08 | 22.53 | 22.69 | 813,138 | +0.10(+0.44%) |
Oct 31, 2012 | 22.43 | 22.62 | 22.05 | 22.59 | 609,774 | +0.20(+0.89%) |
Oct 26, 2012 | 22.56 | 22.39 | 22.39 | 22.39 | 659,700 | -0.12(-0.53%) |
Oct 25, 2012 | 22.69 | 23.82 | 22.26 | 22.51 | 2,321,828 | +0.80(+3.68%) |
Oct 24, 2012 | 21.66 | 21.74 | 21.36 | 21.71 | 1,060,774 | +0.21(+0.98%) |
Oct 23, 2012 | 21.50 | 21.56 | 20.86 | 21.50 | 533,811 | -0.05(-0.23%) |
Oct 19, 2012 | 22.00 | 22.12 | 21.28 | 21.55 | 722,691 | -0.53(-2.40%) |
Oct 18, 2012 | 21.93 | 22.22 | 21.71 | 22.08 | 345,660 | +0.15(+0.68%) |
Oct 17, 2012 | 21.66 | 22.20 | 21.34 | 21.93 | 595,338 | -0.21(-0.95%) |
Oct 16, 2012 | 22.30 | 22.46 | 22.05 | 22.14 | 643,285 | -0.16(-0.72%) |
Oct 15, 2012 | 21.95 | 22.30 | 21.72 | 22.30 | 841,068 | +0.45(+2.06%) |
Oct 12, 2012 | 21.43 | 22.05 | 21.41 | 21.85 | 1,639,351 | +0.31(+1.44%) |
Oct 11, 2012 | 20.34 | 21.77 | 20.27 | 21.54 | 2,312,241 | +1.30(+6.42%) |
Oct 10, 2012 | 20.46 | 20.70 | 20.19 | 20.24 | 645,030 | +0.01(+0.05%) |
Oct 09, 2012 | 20.49 | 20.60 | 20.10 | 20.23 | 454,387 | -0.21(-1.03%) |
Oct 08, 2012 | 20.65 | 20.70 | 20.27 | 20.44 | 469,325 | -0.34(-1.64%) |
Oct 05, 2012 | 21.16 | 21.34 | 20.75 | 20.78 | 356,774 | -0.33(-1.56%) |
Oct 04, 2012 | 20.64 | 21.23 | 20.48 | 21.11 | 972,002 | +0.64(+3.13%) |
Oct 03, 2012 | 20.41 | 20.55 | 20.07 | 20.47 | 635,294 | +0.03(+0.15%) |
Oct 02, 2012 | 20.51 | 20.63 | 20.31 | 20.44 | 681,046 | -0.07(-0.34%) |
Oct 01, 2012 | 20.06 | 20.56 | 19.93 | 20.51 | 1,196,456 | +0.60(+3.01%) |
Sep 28, 2012 | 19.91 | 20.14 | 19.79 | 19.91 | 970,605 | -0.10(-0.50%) |
Sep 27, 2012 | 20.48 | 20.48 | 19.69 | 20.01 | 1,479,547 | +0.80(+4.16%) |
Sep 26, 2012 | 19.43 | 19.49 | 18.85 | 19.21 | 922,621 | -0.31(-1.59%) |
Sep 25, 2012 | 19.84 | 20.02 | 19.43 | 19.52 | 707,386 | -0.37(-1.86%) |
Sep 24, 2012 | 20.40 | 20.50 | 19.75 | 19.89 | 1,089,236 | -0.63(-3.07%) |
Sep 21, 2012 | 20.75 | 20.83 | 20.45 | 20.52 | 530,364 | -0.17(-0.82%) |
Sep 20, 2012 | 20.80 | 20.86 | 20.48 | 20.69 | 845,840 | -0.13(-0.62%) |
Sep 19, 2012 | 20.10 | 20.95 | 20.07 | 20.82 | 1,733,377 | +0.83(+4.15%) |
Sep 18, 2012 | 19.96 | 20.04 | 19.78 | 19.99 | 850,007 | +0.03(+0.15%) |
Sep 17, 2012 | 19.86 | 19.98 | 19.61 | 19.96 | 706,269 | +0.02(+0.10%) |
Sep 14, 2012 | 20.41 | 20.80 | 19.81 | 19.94 | 1,606,608 | -0.47(-2.30%) |
Sep 13, 2012 | 19.66 | 20.43 | 19.48 | 20.41 | 953,663 | +0.71(+3.60%) |
Sep 12, 2012 | 19.82 | 19.98 | 19.28 | 19.70 | 1,062,458 | -0.15(-0.76%) |
Sep 11, 2012 | 19.98 | 20.12 | 19.72 | 19.85 | 687,165 | -0.06(-0.30%) |
Sep 10, 2012 | 20.28 | 20.44 | 19.90 | 19.91 | 501,317 | -0.38(-1.87%) |
Sep 07, 2012 | 19.83 | 20.36 | 19.83 | 20.29 | 922,886 | +0.48(+2.42%) |
Sep 06, 2012 | 19.67 | 20.00 | 19.67 | 19.81 | 761,999 | +0.23(+1.17%) |
Sep 05, 2012 | 20.12 | 20.20 | 19.58 | 19.58 | 1,380,904 | -0.61(-3.02%) |