Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.27 | 23.27 | 23.17 | 23.25 | 28,556 | -0.01(-0.03%) |
Nov 29, 2012 | 23.20 | 23.29 | 23.12 | 23.26 | 81,959 | +0.12(+0.53%) |
Nov 28, 2012 | 22.88 | 23.14 | 22.86 | 23.14 | 406,425 | +0.22(+0.96%) |
Nov 27, 2012 | 22.97 | 23.08 | 22.92 | 22.92 | 22,644 | -0.02(-0.07%) |
Nov 26, 2012 | 22.95 | 22.96 | 22.86 | 22.93 | 36,010 | -0.10(-0.44%) |
Nov 23, 2012 | 22.79 | 23.04 | 22.79 | 23.04 | 10,758 | +0.30(+1.34%) |
Nov 21, 2012 | 22.73 | 22.74 | 22.66 | 22.73 | 15,483 | +0.10(+0.43%) |
Nov 20, 2012 | 22.54 | 22.70 | 22.53 | 22.63 | 123,506 | +0.07(+0.31%) |
Nov 19, 2012 | 22.32 | 22.56 | 21.76 | 22.56 | 926,743 | +0.45(+2.04%) |
Nov 16, 2012 | 21.97 | 22.13 | 21.87 | 22.11 | 81,509 | +0.19(+0.89%) |
Nov 15, 2012 | 21.81 | 21.92 | 21.78 | 21.92 | 154,525 | +0.06(+0.28%) |
Nov 14, 2012 | 22.17 | 22.19 | 21.84 | 21.86 | 51,384 | -0.34(-1.52%) |
Nov 13, 2012 | 22.12 | 22.33 | 22.10 | 22.20 | 48,142 | +0.01(+0.05%) |
Nov 12, 2012 | 22.24 | 22.29 | 22.17 | 22.18 | 18,938 | -0.02(-0.07%) |
Nov 09, 2012 | 22.14 | 22.37 | 22.07 | 22.20 | 67,617 | -0.02(-0.10%) |
Nov 08, 2012 | 22.44 | 22.48 | 22.22 | 22.22 | 39,495 | -0.32(-1.43%) |
Nov 07, 2012 | 22.65 | 22.65 | 22.38 | 22.54 | 106,442 | -0.26(-1.12%) |
Nov 06, 2012 | 22.71 | 22.85 | 22.69 | 22.80 | 25,774 | +0.16(+0.70%) |
Nov 05, 2012 | 22.58 | 22.65 | 22.49 | 22.64 | 36,881 | +0.02(+0.09%) |
Nov 02, 2012 | 22.86 | 22.86 | 22.61 | 22.62 | 31,771 | -0.15(-0.67%) |
Nov 01, 2012 | 22.60 | 22.80 | 22.60 | 22.77 | 20,766 | +0.19(+0.82%) |
Oct 31, 2012 | 22.63 | 22.65 | 22.46 | 22.59 | 112,653 | +0.15(+0.66%) |
Oct 26, 2012 | 22.48 | 22.44 | 22.44 | 22.44 | 23,344 | -0.04(-0.16%) |
Oct 25, 2012 | 22.55 | 22.58 | 22.43 | 22.48 | 84,369 | +0.09(+0.42%) |
Oct 24, 2012 | 22.46 | 22.52 | 22.36 | 22.38 | 333,694 | -0.06(-0.27%) |
Oct 23, 2012 | 22.52 | 22.52 | 22.32 | 22.44 | 108,523 | -0.33(-1.45%) |
Oct 19, 2012 | 23.01 | 23.01 | 22.71 | 22.77 | 69,120 | -0.28(-1.21%) |
Oct 18, 2012 | 23.01 | 23.08 | 22.98 | 23.05 | 50,667 | -0.03(-0.13%) |
Oct 17, 2012 | 23.02 | 23.14 | 23.02 | 23.08 | 71,885 | +0.09(+0.41%) |
Oct 16, 2012 | 22.89 | 22.99 | 22.88 | 22.99 | 32,396 | +0.15(+0.64%) |
Oct 15, 2012 | 22.69 | 22.84 | 22.69 | 22.84 | 54,271 | +0.19(+0.83%) |
Oct 12, 2012 | 22.68 | 22.76 | 22.64 | 22.65 | 112,235 | -0.00(-0.01%) |
Oct 11, 2012 | 22.76 | 22.76 | 22.65 | 22.66 | 612,276 | +0.02(+0.08%) |
Oct 10, 2012 | 22.84 | 22.84 | 22.64 | 22.64 | 43,999 | -0.21(-0.90%) |
Oct 09, 2012 | 23.00 | 23.04 | 22.84 | 22.84 | 24,035 | -0.22(-0.97%) |
Oct 08, 2012 | 23.07 | 23.09 | 23.04 | 23.07 | 21,519 | -0.05(-0.24%) |
Oct 05, 2012 | 23.19 | 23.22 | 23.08 | 23.12 | 89,344 | +0.07(+0.29%) |
Oct 04, 2012 | 23.04 | 23.08 | 23.04 | 23.06 | 22,499 | +0.15(+0.64%) |
Oct 03, 2012 | 22.87 | 23.00 | 22.84 | 22.91 | 84,639 | +0.07(+0.32%) |
Oct 02, 2012 | 22.94 | 22.94 | 22.75 | 22.84 | 110,650 | +0.05(+0.20%) |
Oct 01, 2012 | 22.69 | 22.89 | 22.69 | 22.79 | 37,838 | +0.14(+0.60%) |
Sep 28, 2012 | 22.68 | 22.69 | 22.55 | 22.66 | 58,062 | -0.09(-0.40%) |
Sep 27, 2012 | 22.69 | 22.80 | 22.62 | 22.75 | 79,595 | +0.13(+0.56%) |
Sep 26, 2012 | 22.70 | 22.74 | 22.60 | 22.62 | 806,244 | -0.08(-0.33%) |
Sep 25, 2012 | 22.94 | 22.97 | 22.69 | 22.69 | 31,936 | -0.32(-1.38%) |
Sep 24, 2012 | 22.94 | 23.04 | 22.93 | 23.01 | 27,064 | -0.01(-0.05%) |
Sep 21, 2012 | 23.19 | 23.19 | 23.02 | 23.02 | 149,581 | -0.06(-0.28%) |
Sep 20, 2012 | 22.98 | 23.12 | 22.98 | 23.09 | 196,027 | +0.05(+0.21%) |
Sep 19, 2012 | 22.98 | 23.10 | 22.97 | 23.04 | 401,289 | +0.08(+0.34%) |
Sep 18, 2012 | 22.91 | 23.00 | 22.88 | 22.96 | 28,470 | +0.06(+0.27%) |
Sep 17, 2012 | 22.86 | 22.92 | 22.86 | 22.90 | 113,339 | -0.02(-0.09%) |
Sep 14, 2012 | 22.98 | 22.98 | 22.87 | 22.92 | 74,893 | -0.00(-0.01%) |
Sep 13, 2012 | 22.57 | 22.97 | 22.57 | 22.92 | 31,616 | +0.34(+1.51%) |
Sep 12, 2012 | 22.74 | 22.80 | 22.57 | 22.58 | 39,362 | -0.13(-0.59%) |
Sep 11, 2012 | 22.74 | 22.77 | 22.69 | 22.72 | 57,864 | -0.03(-0.12%) |
Sep 10, 2012 | 22.78 | 22.82 | 22.74 | 22.74 | 33,725 | -0.05(-0.24%) |
Sep 07, 2012 | 22.88 | 22.88 | 22.75 | 22.80 | 83,119 | -0.05(-0.23%) |
Sep 06, 2012 | 22.69 | 22.86 | 22.69 | 22.85 | 30,355 | +0.36(+1.59%) |
Sep 05, 2012 | 22.50 | 22.53 | 22.45 | 22.49 | 45,697 | -0.02(-0.08%) |