Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.00 | 22.05 | 21.94 | 22.01 | 145,728 | -0.01(-0.06%) |
Nov 29, 2012 | 21.99 | 22.07 | 21.91 | 22.02 | 159,588 | +0.11(+0.52%) |
Nov 28, 2012 | 21.69 | 21.91 | 21.69 | 21.91 | 164,026 | +0.18(+0.83%) |
Nov 27, 2012 | 21.83 | 21.85 | 21.71 | 21.73 | 78,208 | -0.07(-0.32%) |
Nov 26, 2012 | 21.75 | 21.80 | 21.67 | 21.80 | 47,584 | +0.01(+0.06%) |
Nov 23, 2012 | 21.61 | 21.79 | 21.61 | 21.79 | 35,336 | +0.25(+1.18%) |
Nov 21, 2012 | 21.50 | 21.55 | 21.47 | 21.53 | 44,652 | +0.07(+0.31%) |
Nov 20, 2012 | 21.45 | 21.49 | 21.34 | 21.47 | 56,542 | +0.03(+0.15%) |
Nov 19, 2012 | 21.19 | 21.44 | 21.19 | 21.43 | 95,151 | +0.44(+2.11%) |
Nov 16, 2012 | 20.90 | 21.02 | 20.79 | 20.99 | 46,105 | +0.10(+0.50%) |
Nov 15, 2012 | 20.94 | 20.99 | 20.72 | 20.89 | 103,631 | -0.05(-0.23%) |
Nov 14, 2012 | 21.29 | 21.29 | 20.91 | 20.94 | 110,995 | -0.30(-1.43%) |
Nov 13, 2012 | 21.17 | 21.41 | 20.98 | 21.24 | 53,751 | -0.06(-0.27%) |
Nov 12, 2012 | 21.35 | 21.36 | 21.24 | 21.30 | 79,375 | +0.02(+0.12%) |
Nov 09, 2012 | 21.19 | 21.41 | 21.19 | 21.27 | 43,880 | +0.04(+0.19%) |
Nov 08, 2012 | 21.50 | 21.55 | 21.23 | 21.23 | 50,930 | -0.31(-1.43%) |
Nov 07, 2012 | 21.76 | 21.76 | 21.41 | 21.54 | 56,064 | -0.39(-1.76%) |
Nov 06, 2012 | 21.85 | 21.99 | 21.78 | 21.93 | 28,849 | +0.14(+0.66%) |
Nov 05, 2012 | 21.71 | 21.84 | 21.66 | 21.78 | 54,638 | -0.01(-0.04%) |
Nov 02, 2012 | 22.08 | 22.08 | 21.78 | 21.79 | 83,432 | -0.14(-0.64%) |
Nov 01, 2012 | 21.71 | 21.96 | 21.70 | 21.93 | 135,432 | +0.27(+1.27%) |
Oct 31, 2012 | 21.73 | 21.75 | 21.57 | 21.66 | 84,658 | +0.01(+0.04%) |
Oct 26, 2012 | 21.63 | 21.65 | 21.65 | 21.65 | 37,527 | +0.02(+0.11%) |
Oct 25, 2012 | 21.75 | 21.78 | 21.57 | 21.62 | 29,173 | +0.02(+0.11%) |
Oct 24, 2012 | 21.79 | 21.79 | 21.60 | 21.60 | 17,265 | -0.10(-0.45%) |
Oct 23, 2012 | 21.71 | 21.76 | 21.58 | 21.70 | 211,639 | -0.22(-0.99%) |
Oct 19, 2012 | 22.19 | 22.19 | 21.87 | 21.91 | 22,591 | -0.39(-1.75%) |
Oct 18, 2012 | 22.38 | 22.43 | 22.23 | 22.30 | 34,269 | -0.13(-0.57%) |
Oct 17, 2012 | 22.43 | 22.48 | 22.39 | 22.43 | 27,502 | -0.01(-0.04%) |
Oct 16, 2012 | 22.28 | 22.44 | 22.28 | 22.44 | 65,480 | +0.24(+1.09%) |
Oct 15, 2012 | 22.06 | 22.20 | 22.04 | 22.20 | 60,292 | +0.18(+0.80%) |
Oct 12, 2012 | 22.08 | 22.13 | 21.99 | 22.02 | 19,911 | -0.02(-0.11%) |
Oct 11, 2012 | 22.21 | 22.23 | 22.04 | 22.04 | 15,103 | +0.00(+0.00%) |
Oct 10, 2012 | 22.18 | 22.18 | 22.04 | 22.04 | 18,166 | -0.15(-0.67%) |
Oct 09, 2012 | 22.38 | 22.38 | 22.19 | 22.19 | 14,299 | -0.27(-1.20%) |
Oct 08, 2012 | 22.49 | 22.49 | 22.43 | 22.46 | 30,887 | -0.10(-0.46%) |
Oct 05, 2012 | 22.71 | 22.72 | 22.54 | 22.57 | 45,274 | -0.03(-0.15%) |
Oct 04, 2012 | 22.55 | 22.62 | 22.49 | 22.60 | 16,007 | +0.12(+0.53%) |
Oct 03, 2012 | 22.41 | 22.51 | 22.37 | 22.48 | 17,791 | +0.11(+0.51%) |
Oct 02, 2012 | 22.41 | 22.44 | 22.27 | 22.36 | 36,379 | +0.02(+0.11%) |
Oct 01, 2012 | 22.42 | 22.52 | 22.32 | 22.34 | 33,126 | +0.03(+0.15%) |
Sep 28, 2012 | 22.35 | 22.39 | 22.27 | 22.31 | 17,199 | -0.10(-0.46%) |
Sep 27, 2012 | 22.28 | 22.46 | 22.25 | 22.41 | 21,919 | +0.21(+0.96%) |
Sep 26, 2012 | 22.32 | 22.32 | 22.16 | 22.20 | 17,742 | -0.13(-0.59%) |
Sep 25, 2012 | 22.63 | 22.67 | 22.31 | 22.33 | 31,968 | -0.25(-1.11%) |
Sep 24, 2012 | 22.55 | 22.64 | 22.52 | 22.58 | 24,604 | -0.08(-0.34%) |
Sep 21, 2012 | 22.78 | 22.78 | 22.65 | 22.66 | 244,303 | -0.01(-0.04%) |
Sep 20, 2012 | 22.60 | 22.66 | 22.57 | 22.66 | 457,182 | -0.08(-0.34%) |
Sep 19, 2012 | 22.68 | 22.76 | 22.66 | 22.74 | 35,988 | +0.09(+0.38%) |
Sep 18, 2012 | 22.66 | 22.69 | 22.62 | 22.66 | 15,530 | -0.02(-0.11%) |
Sep 17, 2012 | 22.70 | 22.70 | 22.64 | 22.68 | 40,552 | -0.02(-0.09%) |
Sep 14, 2012 | 22.64 | 22.77 | 22.64 | 22.70 | 24,141 | +0.11(+0.49%) |
Sep 13, 2012 | 22.31 | 22.64 | 22.30 | 22.59 | 48,070 | +0.30(+1.36%) |
Sep 12, 2012 | 22.28 | 22.30 | 22.23 | 22.29 | 52,693 | +0.06(+0.26%) |
Sep 11, 2012 | 22.21 | 22.29 | 22.20 | 22.23 | 18,832 | +0.03(+0.15%) |
Sep 10, 2012 | 22.32 | 22.34 | 22.20 | 22.20 | 14,395 | -0.13(-0.60%) |
Sep 07, 2012 | 22.31 | 22.34 | 22.30 | 22.33 | 23,606 | +0.04(+0.20%) |
Sep 06, 2012 | 22.00 | 22.29 | 22.00 | 22.29 | 38,121 | +0.43(+1.95%) |
Sep 05, 2012 | 21.90 | 21.94 | 21.86 | 21.86 | 18,861 | -0.04(-0.19%) |