Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.14 | 21.31 | 21.11 | 21.27 | 273,645 | +0.27(+1.26%) |
Nov 29, 2012 | 21.13 | 21.23 | 20.96 | 21.00 | 473,073 | +0.25(+1.23%) |
Nov 28, 2012 | 20.44 | 20.75 | 20.40 | 20.75 | 527,910 | -0.11(-0.50%) |
Nov 27, 2012 | 20.94 | 21.02 | 20.77 | 20.86 | 210,301 | -0.13(-0.64%) |
Nov 26, 2012 | 20.91 | 21.03 | 20.87 | 20.99 | 304,725 | -0.11(-0.52%) |
Nov 23, 2012 | 20.92 | 21.17 | 20.92 | 21.10 | 141,995 | +0.15(+0.72%) |
Nov 21, 2012 | 20.88 | 20.98 | 20.66 | 20.95 | 463,019 | +0.14(+0.67%) |
Nov 20, 2012 | 21.17 | 21.25 | 20.58 | 20.81 | 1,148,513 | -0.55(-2.57%) |
Nov 19, 2012 | 21.25 | 21.52 | 21.23 | 21.36 | 755,757 | +0.55(+2.64%) |
Nov 16, 2012 | 20.76 | 20.90 | 20.64 | 20.81 | 519,856 | +0.25(+1.22%) |
Nov 15, 2012 | 20.81 | 20.86 | 20.35 | 20.56 | 634,894 | -0.14(-0.68%) |
Nov 14, 2012 | 20.54 | 20.82 | 20.46 | 20.70 | 514,541 | +0.20(+0.98%) |
Nov 13, 2012 | 20.42 | 20.67 | 20.38 | 20.50 | 406,842 | -0.09(-0.44%) |
Nov 12, 2012 | 20.70 | 20.82 | 20.50 | 20.59 | 367,168 | -0.11(-0.53%) |
Nov 09, 2012 | 20.42 | 20.88 | 20.38 | 20.70 | 591,910 | +0.30(+1.47%) |
Nov 08, 2012 | 20.37 | 20.56 | 20.25 | 20.40 | 446,674 | +0.04(+0.20%) |
Nov 07, 2012 | 20.88 | 20.92 | 20.20 | 20.36 | 1,283,747 | -0.91(-4.28%) |
Nov 06, 2012 | 20.82 | 21.49 | 20.73 | 21.27 | 651,657 | +0.65(+3.15%) |
Nov 05, 2012 | 20.46 | 20.66 | 20.39 | 20.62 | 231,222 | +0.19(+0.91%) |
Nov 02, 2012 | 20.84 | 20.84 | 20.35 | 20.43 | 588,755 | -0.48(-2.27%) |
Nov 01, 2012 | 20.76 | 21.05 | 20.73 | 20.91 | 286,841 | +0.16(+0.77%) |
Oct 31, 2012 | 20.76 | 20.97 | 20.67 | 20.75 | 322,035 | +0.01(+0.05%) |
Oct 26, 2012 | 20.64 | 20.74 | 20.74 | 20.74 | 240,800 | -0.01(-0.05%) |
Oct 25, 2012 | 20.83 | 20.84 | 20.51 | 20.75 | 519,431 | +0.12(+0.58%) |
Oct 24, 2012 | 20.79 | 20.84 | 20.42 | 20.63 | 897,491 | -0.20(-0.96%) |
Oct 23, 2012 | 20.97 | 20.97 | 20.61 | 20.83 | 996,874 | -0.97(-4.45%) |
Oct 19, 2012 | 22.54 | 22.58 | 21.76 | 21.80 | 630,327 | -0.51(-2.29%) |
Oct 18, 2012 | 22.06 | 22.45 | 22.00 | 22.31 | 286,356 | -0.02(-0.09%) |
Oct 17, 2012 | 22.43 | 22.53 | 22.23 | 22.33 | 252,903 | -0.01(-0.04%) |
Oct 16, 2012 | 22.20 | 22.36 | 22.19 | 22.34 | 322,715 | +0.11(+0.47%) |
Oct 15, 2012 | 21.94 | 22.30 | 21.76 | 22.23 | 383,300 | -0.02(-0.07%) |
Oct 12, 2012 | 22.35 | 22.47 | 22.11 | 22.25 | 344,309 | -0.18(-0.80%) |
Oct 11, 2012 | 22.45 | 22.55 | 22.21 | 22.43 | 437,331 | +0.27(+1.22%) |
Oct 10, 2012 | 22.44 | 22.73 | 22.07 | 22.16 | 491,083 | -0.19(-0.85%) |
Oct 09, 2012 | 21.88 | 22.54 | 21.88 | 22.35 | 683,330 | +0.61(+2.81%) |
Oct 08, 2012 | 21.62 | 21.77 | 21.58 | 21.74 | 384,371 | -0.08(-0.37%) |
Oct 05, 2012 | 22.04 | 22.06 | 21.58 | 21.82 | 674,295 | -0.39(-1.76%) |
Oct 04, 2012 | 21.57 | 22.28 | 21.47 | 22.21 | 1,036,653 | +0.91(+4.27%) |
Oct 03, 2012 | 21.95 | 21.96 | 21.23 | 21.30 | 1,617,936 | -0.95(-4.27%) |
Oct 02, 2012 | 22.47 | 22.50 | 22.23 | 22.25 | 218,695 | -0.16(-0.71%) |
Oct 01, 2012 | 22.55 | 22.63 | 22.36 | 22.41 | 382,053 | +0.09(+0.40%) |
Sep 28, 2012 | 22.31 | 22.44 | 22.18 | 22.32 | 325,843 | -0.02(-0.09%) |
Sep 27, 2012 | 22.11 | 22.41 | 22.04 | 22.34 | 576,078 | +0.56(+2.57%) |
Sep 26, 2012 | 21.88 | 21.89 | 21.53 | 21.78 | 997,978 | -0.31(-1.40%) |
Sep 25, 2012 | 22.45 | 22.58 | 22.09 | 22.09 | 413,943 | -0.21(-0.94%) |
Sep 24, 2012 | 22.25 | 22.33 | 22.09 | 22.30 | 520,436 | -0.28(-1.24%) |
Sep 21, 2012 | 22.68 | 22.75 | 22.47 | 22.58 | 695,503 | +0.01(+0.04%) |
Sep 20, 2012 | 22.30 | 22.59 | 22.25 | 22.57 | 510,616 | +0.23(+1.04%) |
Sep 19, 2012 | 22.91 | 22.92 | 22.22 | 22.34 | 2,203,835 | -0.98(-4.21%) |
Sep 18, 2012 | 23.48 | 23.59 | 23.21 | 23.32 | 417,601 | -0.13(-0.55%) |
Sep 17, 2012 | 24.24 | 24.33 | 23.11 | 23.45 | 1,542,653 | -0.78(-3.22%) |
Sep 14, 2012 | 24.28 | 24.44 | 24.08 | 24.23 | 699,019 | +0.26(+1.08%) |
Sep 13, 2012 | 24.02 | 24.06 | 23.57 | 23.97 | 673,915 | +0.32(+1.35%) |
Sep 12, 2012 | 23.74 | 23.82 | 23.60 | 23.65 | 323,503 | -0.05(-0.21%) |
Sep 11, 2012 | 23.69 | 23.77 | 23.61 | 23.70 | 278,043 | +0.18(+0.77%) |
Sep 10, 2012 | 23.38 | 23.59 | 23.33 | 23.52 | 367,121 | -0.02(-0.08%) |
Sep 07, 2012 | 23.25 | 23.62 | 22.95 | 23.54 | 792,657 | +0.44(+1.90%) |
Sep 06, 2012 | 23.61 | 23.88 | 23.10 | 23.10 | 541,429 | -0.20(-0.86%) |
Sep 05, 2012 | 23.24 | 23.33 | 22.99 | 23.30 | 252,667 | +0.00(+0.00%) |