Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.58 | 21.85 | 21.47 | 21.53 | 23,118 | +0.07(+0.32%) |
Nov 29, 2012 | 21.59 | 21.89 | 21.31 | 21.46 | 34,285 | +0.01(+0.04%) |
Nov 28, 2012 | 21.26 | 21.87 | 21.26 | 21.45 | 26,406 | +0.00(+0.00%) |
Nov 27, 2012 | 21.63 | 21.77 | 21.05 | 21.45 | 101,286 | -0.21(-0.95%) |
Nov 26, 2012 | 21.83 | 22.02 | 21.64 | 21.66 | 28,734 | +0.03(+0.16%) |
Nov 23, 2012 | 21.75 | 21.77 | 21.51 | 21.62 | 57,999 | -0.13(-0.59%) |
Nov 21, 2012 | 21.89 | 22.11 | 21.69 | 21.75 | 94,746 | -0.18(-0.82%) |
Nov 20, 2012 | 22.18 | 22.28 | 21.89 | 21.93 | 129,305 | -0.18(-0.82%) |
Nov 19, 2012 | 21.95 | 22.32 | 21.76 | 22.11 | 159,486 | +0.22(+1.02%) |
Nov 16, 2012 | 21.95 | 21.95 | 21.67 | 21.89 | 102,826 | -0.05(-0.23%) |
Nov 15, 2012 | 21.86 | 22.02 | 21.68 | 21.94 | 443,091 | -0.05(-0.23%) |
Nov 14, 2012 | 22.06 | 22.16 | 21.85 | 21.99 | 213,412 | +0.06(+0.27%) |
Nov 13, 2012 | 22.28 | 22.44 | 21.90 | 21.93 | 57,609 | -0.38(-1.69%) |
Nov 12, 2012 | 22.16 | 22.44 | 22.03 | 22.31 | 170,751 | +0.30(+1.36%) |
Nov 09, 2012 | 21.91 | 22.63 | 21.89 | 22.01 | 112,150 | +0.19(+0.87%) |
Nov 08, 2012 | 21.91 | 22.34 | 21.82 | 21.82 | 37,309 | -0.15(-0.66%) |
Nov 07, 2012 | 22.28 | 22.34 | 21.82 | 21.97 | 41,151 | -0.47(-2.10%) |
Nov 06, 2012 | 22.32 | 22.53 | 22.28 | 22.44 | 47,906 | -0.23(-1.02%) |
Nov 05, 2012 | 22.52 | 22.67 | 22.28 | 22.67 | 31,977 | +0.21(+0.96%) |
Nov 02, 2012 | 22.28 | 22.52 | 22.15 | 22.46 | 48,015 | +0.16(+0.73%) |
Nov 01, 2012 | 22.44 | 22.49 | 21.88 | 22.29 | 74,431 | -0.02(-0.08%) |
Oct 31, 2012 | 22.39 | 22.39 | 22.04 | 22.31 | 19,259 | +0.15(+0.66%) |
Oct 26, 2012 | 22.23 | 22.16 | 22.16 | 22.16 | 32,502 | -0.11(-0.50%) |
Oct 25, 2012 | 22.16 | 22.43 | 21.81 | 22.28 | 81,352 | +0.19(+0.86%) |
Oct 24, 2012 | 22.18 | 22.20 | 21.93 | 22.09 | 37,624 | +0.03(+0.16%) |
Oct 23, 2012 | 22.46 | 22.48 | 21.99 | 22.05 | 62,945 | -0.07(-0.31%) |
Oct 19, 2012 | 22.52 | 22.64 | 22.06 | 22.12 | 132,189 | -0.47(-2.09%) |
Oct 18, 2012 | 22.70 | 22.70 | 22.32 | 22.59 | 130,092 | +0.00(+0.00%) |
Oct 17, 2012 | 22.43 | 22.63 | 22.16 | 22.59 | 98,341 | +0.25(+1.11%) |
Oct 16, 2012 | 22.79 | 22.79 | 22.07 | 22.34 | 124,532 | -0.15(-0.65%) |
Oct 15, 2012 | 22.04 | 22.64 | 22.02 | 22.49 | 110,478 | +0.47(+2.14%) |
Oct 12, 2012 | 22.59 | 22.80 | 21.92 | 22.02 | 117,611 | -0.46(-2.06%) |
Oct 11, 2012 | 22.49 | 22.55 | 22.32 | 22.48 | 67,898 | -0.01(-0.04%) |
Oct 10, 2012 | 22.19 | 22.56 | 22.16 | 22.49 | 201,493 | +0.38(+1.71%) |
Oct 09, 2012 | 21.92 | 22.22 | 21.79 | 22.11 | 80,554 | +0.12(+0.55%) |
Oct 08, 2012 | 21.91 | 22.09 | 21.81 | 21.99 | 237,855 | -0.21(-0.93%) |
Oct 05, 2012 | 22.19 | 23.11 | 22.11 | 22.20 | 167,154 | +0.17(+0.78%) |
Oct 04, 2012 | 21.99 | 22.46 | 21.94 | 22.03 | 60,906 | +0.05(+0.23%) |
Oct 03, 2012 | 22.00 | 22.48 | 21.88 | 21.98 | 181,613 | -0.03(-0.16%) |
Oct 02, 2012 | 22.50 | 22.50 | 21.89 | 22.01 | 139,531 | -0.41(-1.84%) |
Oct 01, 2012 | 22.50 | 22.50 | 22.28 | 22.42 | 68,824 | -0.10(-0.46%) |
Sep 28, 2012 | 21.93 | 23.04 | 21.93 | 22.52 | 310,799 | +0.33(+1.51%) |
Sep 27, 2012 | 21.98 | 22.22 | 21.91 | 22.19 | 89,624 | +0.14(+0.62%) |
Sep 26, 2012 | 22.22 | 22.27 | 21.75 | 22.05 | 95,523 | -0.13(-0.58%) |
Sep 25, 2012 | 22.53 | 22.66 | 22.10 | 22.18 | 75,038 | -0.28(-1.26%) |
Sep 24, 2012 | 22.75 | 23.18 | 22.45 | 22.46 | 57,385 | -0.21(-0.95%) |
Sep 21, 2012 | 22.82 | 23.18 | 22.68 | 22.68 | 60,659 | -0.08(-0.34%) |
Sep 20, 2012 | 23.01 | 23.18 | 22.41 | 22.76 | 180,521 | -0.27(-1.16%) |
Sep 19, 2012 | 23.27 | 23.31 | 22.96 | 23.02 | 102,330 | -0.26(-1.11%) |
Sep 18, 2012 | 23.22 | 23.40 | 23.08 | 23.28 | 114,186 | -0.11(-0.48%) |
Sep 17, 2012 | 23.26 | 23.52 | 22.83 | 23.39 | 158,444 | +0.20(+0.85%) |
Sep 14, 2012 | 22.92 | 23.31 | 22.75 | 23.19 | 225,117 | +0.26(+1.12%) |
Sep 13, 2012 | 22.76 | 23.08 | 22.66 | 22.94 | 260,349 | -0.15(-0.63%) |
Sep 12, 2012 | 23.85 | 23.92 | 22.88 | 23.08 | 172,801 | +0.26(+1.13%) |
Sep 11, 2012 | 22.66 | 22.99 | 22.64 | 22.82 | 119,836 | +0.10(+0.45%) |
Sep 10, 2012 | 22.82 | 22.82 | 22.57 | 22.72 | 169,673 | +0.00(+0.00%) |
Sep 07, 2012 | 22.83 | 23.05 | 22.50 | 22.72 | 345,787 | +0.23(+1.03%) |
Sep 06, 2012 | 22.49 | 22.84 | 22.49 | 22.49 | 163,872 | -0.12(-0.53%) |
Sep 05, 2012 | 22.66 | 22.83 | 22.13 | 22.61 | 199,604 | +0.05(+0.23%) |