Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.92 | 23.98 | 23.86 | 23.98 | 20,630 | +0.04(+0.15%) |
Nov 29, 2012 | 23.96 | 24.05 | 23.86 | 23.94 | 14,879 | +0.10(+0.43%) |
Nov 28, 2012 | 23.44 | 23.85 | 23.44 | 23.84 | 8,010 | +0.33(+1.42%) |
Nov 27, 2012 | 23.60 | 23.67 | 23.51 | 23.51 | 8,360 | -0.12(-0.51%) |
Nov 26, 2012 | 23.53 | 23.64 | 23.53 | 23.63 | 10,400 | +0.01(+0.03%) |
Nov 23, 2012 | 23.41 | 23.63 | 23.41 | 23.62 | 19,860 | +0.34(+1.47%) |
Nov 21, 2012 | 23.22 | 23.29 | 23.15 | 23.28 | 6,837 | +0.14(+0.62%) |
Nov 20, 2012 | 23.14 | 23.22 | 23.03 | 23.14 | 5,124 | +0.01(+0.03%) |
Nov 19, 2012 | 23.05 | 23.15 | 23.00 | 23.13 | 9,044 | +0.31(+1.35%) |
Nov 16, 2012 | 22.75 | 22.85 | 22.51 | 22.82 | 102,056 | +0.10(+0.44%) |
Nov 15, 2012 | 22.71 | 22.75 | 22.60 | 22.72 | 22,309 | +0.10(+0.42%) |
Nov 14, 2012 | 23.08 | 23.11 | 22.63 | 22.63 | 47,059 | -0.37(-1.62%) |
Nov 13, 2012 | 23.03 | 23.17 | 23.00 | 23.00 | 10,173 | -0.14(-0.59%) |
Nov 12, 2012 | 23.19 | 23.23 | 23.06 | 23.13 | 12,415 | -0.02(-0.08%) |
Nov 09, 2012 | 23.03 | 23.29 | 23.03 | 23.15 | 37,111 | +0.02(+0.11%) |
Nov 08, 2012 | 23.40 | 23.40 | 23.13 | 23.13 | 5,883 | -0.26(-1.11%) |
Nov 07, 2012 | 23.66 | 23.66 | 23.31 | 23.39 | 16,680 | -0.49(-2.06%) |
Nov 06, 2012 | 23.72 | 23.96 | 23.72 | 23.88 | 4,295 | +0.17(+0.71%) |
Nov 05, 2012 | 23.48 | 23.71 | 23.48 | 23.71 | 8,643 | +0.14(+0.59%) |
Nov 02, 2012 | 23.72 | 23.74 | 23.57 | 23.57 | 6,890 | -0.22(-0.94%) |
Nov 01, 2012 | 23.53 | 23.80 | 23.53 | 23.80 | 8,853 | +0.53(+2.28%) |
Oct 31, 2012 | 23.32 | 23.42 | 23.20 | 23.27 | 10,439 | -0.09(-0.40%) |
Oct 26, 2012 | 23.40 | 23.36 | 23.36 | 23.36 | 12,489 | +0.09(+0.40%) |
Oct 25, 2012 | 23.33 | 23.36 | 23.20 | 23.27 | 7,964 | +0.12(+0.52%) |
Oct 24, 2012 | 23.38 | 23.38 | 23.15 | 23.15 | 3,043 | -0.15(-0.64%) |
Oct 23, 2012 | 23.17 | 23.38 | 23.08 | 23.29 | 14,557 | -0.10(-0.44%) |
Oct 19, 2012 | 23.84 | 23.84 | 23.34 | 23.40 | 13,175 | -0.48(-2.02%) |
Oct 18, 2012 | 23.96 | 24.07 | 23.88 | 23.88 | 9,307 | -0.15(-0.62%) |
Oct 17, 2012 | 24.00 | 24.08 | 23.95 | 24.03 | 14,024 | -0.05(-0.19%) |
Oct 16, 2012 | 23.84 | 24.09 | 23.84 | 24.07 | 8,969 | +0.31(+1.29%) |
Oct 15, 2012 | 23.67 | 23.78 | 23.58 | 23.77 | 14,782 | +0.13(+0.55%) |
Oct 12, 2012 | 23.68 | 23.71 | 23.55 | 23.64 | 14,614 | -0.06(-0.27%) |
Oct 11, 2012 | 23.81 | 23.87 | 23.68 | 23.70 | 163,899 | +0.08(+0.35%) |
Oct 10, 2012 | 23.78 | 23.79 | 23.61 | 23.62 | 3,913 | -0.20(-0.82%) |
Oct 09, 2012 | 24.05 | 24.05 | 23.81 | 23.81 | 7,461 | -0.48(-1.99%) |
Oct 08, 2012 | 24.30 | 24.34 | 24.23 | 24.30 | 6,149 | -0.05(-0.20%) |
Oct 05, 2012 | 24.59 | 24.60 | 24.35 | 24.35 | 12,514 | -0.06(-0.24%) |
Oct 04, 2012 | 24.31 | 24.43 | 24.31 | 24.41 | 10,981 | +0.20(+0.81%) |
Oct 03, 2012 | 24.24 | 24.30 | 24.11 | 24.21 | 40,755 | +0.08(+0.32%) |
Oct 02, 2012 | 24.15 | 24.17 | 24.05 | 24.13 | 19,676 | +0.06(+0.23%) |
Oct 01, 2012 | 24.18 | 24.27 | 23.99 | 24.07 | 15,779 | -0.03(-0.12%) |
Sep 28, 2012 | 24.07 | 24.15 | 24.03 | 24.10 | 5,943 | -0.04(-0.15%) |
Sep 27, 2012 | 23.95 | 24.20 | 23.89 | 24.14 | 17,760 | +0.32(+1.33%) |
Sep 26, 2012 | 23.99 | 23.99 | 23.71 | 23.82 | 13,877 | -0.18(-0.74%) |
Sep 25, 2012 | 24.40 | 24.40 | 24.00 | 24.00 | 7,003 | -0.34(-1.42%) |
Sep 24, 2012 | 24.31 | 24.39 | 24.29 | 24.35 | 8,825 | -0.11(-0.45%) |
Sep 21, 2012 | 24.61 | 24.61 | 24.46 | 24.46 | 13,242 | -0.01(-0.02%) |
Sep 20, 2012 | 24.51 | 24.51 | 24.39 | 24.46 | 33,208 | -0.11(-0.45%) |
Sep 19, 2012 | 24.48 | 24.62 | 24.43 | 24.57 | 9,927 | +0.13(+0.53%) |
Sep 18, 2012 | 24.52 | 24.52 | 24.44 | 24.44 | 6,131 | -0.06(-0.23%) |
Sep 17, 2012 | 24.65 | 24.65 | 24.48 | 24.50 | 10,205 | -0.16(-0.66%) |
Sep 14, 2012 | 24.60 | 24.78 | 24.60 | 24.66 | 10,636 | +0.27(+1.10%) |
Sep 13, 2012 | 24.19 | 24.48 | 24.07 | 24.40 | 25,776 | +0.27(+1.11%) |
Sep 12, 2012 | 24.24 | 24.24 | 24.07 | 24.13 | 7,749 | -0.03(-0.12%) |
Sep 11, 2012 | 24.14 | 24.21 | 24.11 | 24.16 | 13,173 | +0.04(+0.15%) |
Sep 10, 2012 | 24.28 | 24.29 | 24.09 | 24.12 | 36,094 | -0.20(-0.84%) |
Sep 07, 2012 | 24.23 | 24.32 | 24.23 | 24.32 | 57,808 | +0.08(+0.34%) |
Sep 06, 2012 | 23.73 | 24.28 | 23.73 | 24.24 | 12,695 | +0.62(+2.63%) |
Sep 05, 2012 | 23.67 | 23.72 | 23.60 | 23.62 | 10,221 | -0.10(-0.43%) |