Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.77 | 23.15 | 22.55 | 22.95 | 200,481 | +0.14(+0.61%) |
Nov 29, 2012 | 22.47 | 23.03 | 22.35 | 22.81 | 127,146 | +0.54(+2.42%) |
Nov 28, 2012 | 22.22 | 22.61 | 22.00 | 22.27 | 129,344 | -0.04(-0.18%) |
Nov 27, 2012 | 22.81 | 22.98 | 22.21 | 22.31 | 239,203 | -0.34(-1.50%) |
Nov 26, 2012 | 22.34 | 22.79 | 22.15 | 22.65 | 60,012 | +0.34(+1.52%) |
Nov 23, 2012 | 22.34 | 22.50 | 22.23 | 22.31 | 37,321 | +0.01(+0.04%) |
Nov 21, 2012 | 22.80 | 22.80 | 22.19 | 22.30 | 51,022 | -0.48(-2.11%) |
Nov 20, 2012 | 22.25 | 22.84 | 22.14 | 22.78 | 61,222 | +0.44(+1.97%) |
Nov 19, 2012 | 21.66 | 22.34 | 21.46 | 22.34 | 180,674 | +0.87(+4.05%) |
Nov 16, 2012 | 21.51 | 21.99 | 21.27 | 21.47 | 230,004 | -0.14(-0.65%) |
Nov 15, 2012 | 21.06 | 21.66 | 20.95 | 21.61 | 122,367 | +0.50(+2.37%) |
Nov 14, 2012 | 21.23 | 21.44 | 20.68 | 21.11 | 311,680 | -0.12(-0.57%) |
Nov 13, 2012 | 21.36 | 21.36 | 20.72 | 21.23 | 149,732 | -0.18(-0.84%) |
Nov 12, 2012 | 20.96 | 21.62 | 20.82 | 21.41 | 75,022 | +0.44(+2.10%) |
Nov 09, 2012 | 20.77 | 21.06 | 20.54 | 20.97 | 127,683 | +0.11(+0.53%) |
Nov 08, 2012 | 21.21 | 21.39 | 20.16 | 20.86 | 162,805 | -0.02(-0.10%) |
Nov 07, 2012 | 21.96 | 22.37 | 18.64 | 20.88 | 1,297,342 | -1.13(-5.13%) |
Nov 06, 2012 | 21.11 | 22.19 | 20.40 | 22.01 | 322,641 | +1.60(+7.84%) |
Nov 05, 2012 | 20.15 | 20.66 | 19.95 | 20.41 | 106,079 | +0.25(+1.24%) |
Nov 02, 2012 | 20.25 | 20.44 | 19.76 | 20.16 | 184,006 | -0.04(-0.20%) |
Nov 01, 2012 | 20.51 | 20.72 | 19.64 | 20.20 | 208,644 | -0.37(-1.80%) |
Oct 31, 2012 | 21.00 | 21.00 | 18.53 | 20.57 | 111,964 | -0.47(-2.23%) |
Oct 26, 2012 | 21.57 | 21.04 | 21.04 | 21.04 | 50,400 | -0.52(-2.41%) |
Oct 25, 2012 | 21.80 | 21.92 | 18.74 | 21.56 | 68,413 | -0.05(-0.23%) |
Oct 24, 2012 | 21.48 | 21.93 | 21.43 | 21.61 | 59,059 | +0.14(+0.65%) |
Oct 23, 2012 | 20.99 | 21.63 | 20.57 | 21.47 | 155,505 | -0.30(-1.38%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.74 | 21.77 | 284,911 | -0.43(-1.94%) |
Oct 18, 2012 | 22.16 | 22.26 | 21.79 | 22.20 | 91,827 | +0.04(+0.18%) |
Oct 17, 2012 | 22.58 | 22.83 | 21.74 | 22.16 | 353,313 | -0.38(-1.69%) |
Oct 16, 2012 | 22.77 | 23.00 | 22.45 | 22.54 | 63,843 | -0.16(-0.70%) |
Oct 15, 2012 | 22.99 | 23.08 | 22.58 | 22.70 | 63,673 | -0.30(-1.30%) |
Oct 12, 2012 | 22.69 | 23.81 | 22.69 | 23.00 | 49,604 | -0.02(-0.09%) |
Oct 11, 2012 | 22.63 | 23.18 | 22.39 | 23.02 | 138,838 | +0.45(+1.99%) |
Oct 10, 2012 | 22.60 | 22.60 | 22.19 | 22.57 | 182,749 | +0.04(+0.18%) |
Oct 09, 2012 | 23.79 | 23.79 | 22.19 | 22.53 | 188,519 | -1.31(-5.49%) |
Oct 08, 2012 | 23.57 | 23.92 | 23.16 | 23.84 | 113,976 | +0.19(+0.80%) |
Oct 05, 2012 | 24.02 | 24.02 | 23.51 | 23.65 | 68,217 | -0.34(-1.42%) |
Oct 04, 2012 | 23.94 | 24.29 | 23.55 | 23.99 | 139,249 | +0.13(+0.54%) |
Oct 03, 2012 | 24.08 | 24.52 | 23.58 | 23.86 | 144,552 | -0.14(-0.58%) |
Oct 02, 2012 | 24.22 | 24.35 | 23.53 | 24.00 | 106,945 | -0.14(-0.58%) |
Oct 01, 2012 | 23.93 | 24.83 | 23.83 | 24.14 | 175,568 | +0.31(+1.30%) |
Sep 28, 2012 | 23.22 | 24.12 | 22.67 | 23.83 | 157,773 | +0.44(+1.88%) |
Sep 27, 2012 | 23.35 | 23.84 | 23.30 | 23.39 | 114,000 | +0.09(+0.39%) |
Sep 26, 2012 | 23.00 | 23.39 | 22.82 | 23.30 | 154,151 | +0.28(+1.22%) |
Sep 25, 2012 | 23.15 | 23.92 | 22.85 | 23.02 | 215,778 | -0.39(-1.67%) |
Sep 24, 2012 | 23.10 | 23.66 | 22.59 | 23.41 | 118,449 | +0.32(+1.39%) |
Sep 21, 2012 | 23.50 | 23.80 | 22.99 | 23.09 | 306,974 | -0.43(-1.83%) |
Sep 20, 2012 | 23.03 | 23.66 | 22.82 | 23.52 | 134,793 | +0.32(+1.38%) |
Sep 19, 2012 | 22.81 | 23.32 | 22.81 | 23.20 | 134,215 | +0.40(+1.75%) |
Sep 18, 2012 | 22.65 | 23.03 | 22.61 | 22.80 | 125,071 | +0.14(+0.62%) |
Sep 17, 2012 | 22.70 | 22.96 | 22.49 | 22.66 | 177,140 | -0.05(-0.22%) |
Sep 14, 2012 | 22.80 | 23.12 | 22.39 | 22.71 | 328,492 | -0.02(-0.09%) |
Sep 13, 2012 | 22.76 | 23.94 | 22.28 | 22.73 | 363,851 | +0.32(+1.43%) |
Sep 12, 2012 | 22.10 | 22.71 | 21.87 | 22.41 | 294,628 | +0.38(+1.72%) |
Sep 11, 2012 | 21.70 | 22.08 | 21.35 | 22.03 | 273,712 | +0.31(+1.43%) |
Sep 10, 2012 | 20.95 | 21.75 | 20.93 | 21.72 | 170,071 | +0.80(+3.82%) |
Sep 07, 2012 | 22.00 | 22.00 | 20.71 | 20.92 | 198,549 | -0.93(-4.26%) |
Sep 06, 2012 | 21.04 | 22.05 | 20.68 | 21.85 | 159,005 | +1.02(+4.90%) |
Sep 05, 2012 | 21.17 | 21.87 | 20.72 | 20.83 | 198,656 | -0.25(-1.19%) |