Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.76 | 22.04 | 21.65 | 21.71 | 22,928 | +0.07(+0.32%) |
Nov 29, 2012 | 21.77 | 22.07 | 21.48 | 21.64 | 34,003 | +0.01(+0.04%) |
Nov 28, 2012 | 21.44 | 22.05 | 21.44 | 21.63 | 26,188 | +0.00(+0.00%) |
Nov 27, 2012 | 21.81 | 21.95 | 21.22 | 21.63 | 100,452 | -0.21(-0.95%) |
Nov 26, 2012 | 22.01 | 22.20 | 21.82 | 21.84 | 28,498 | +0.03(+0.16%) |
Nov 23, 2012 | 21.93 | 21.95 | 21.69 | 21.80 | 57,521 | -0.13(-0.59%) |
Nov 21, 2012 | 22.07 | 22.30 | 21.87 | 21.93 | 93,966 | -0.18(-0.82%) |
Nov 20, 2012 | 22.37 | 22.47 | 22.07 | 22.11 | 128,240 | -0.18(-0.82%) |
Nov 19, 2012 | 22.13 | 22.50 | 21.94 | 22.30 | 158,173 | +0.23(+1.02%) |
Nov 16, 2012 | 22.13 | 22.13 | 21.85 | 22.07 | 101,980 | -0.05(-0.24%) |
Nov 15, 2012 | 22.05 | 22.20 | 21.86 | 22.12 | 439,442 | -0.05(-0.23%) |
Nov 14, 2012 | 22.24 | 22.35 | 22.03 | 22.17 | 211,654 | +0.06(+0.27%) |
Nov 13, 2012 | 22.46 | 22.62 | 22.08 | 22.11 | 57,134 | -0.38(-1.69%) |
Nov 12, 2012 | 22.35 | 22.62 | 22.21 | 22.50 | 169,345 | +0.30(+1.37%) |
Nov 09, 2012 | 22.09 | 22.82 | 22.07 | 22.19 | 111,226 | +0.19(+0.87%) |
Nov 08, 2012 | 22.10 | 22.53 | 22.00 | 22.00 | 37,002 | -0.15(-0.66%) |
Nov 07, 2012 | 22.46 | 22.52 | 22.00 | 22.15 | 40,813 | -0.48(-2.10%) |
Nov 06, 2012 | 22.50 | 22.72 | 22.47 | 22.62 | 47,511 | -0.23(-1.02%) |
Nov 05, 2012 | 22.71 | 22.86 | 22.46 | 22.86 | 31,714 | +0.22(+0.96%) |
Nov 02, 2012 | 22.47 | 22.71 | 22.33 | 22.64 | 47,620 | +0.16(+0.73%) |
Nov 01, 2012 | 22.62 | 22.68 | 22.06 | 22.48 | 73,818 | -0.02(-0.08%) |
Oct 31, 2012 | 22.57 | 22.57 | 22.23 | 22.50 | 19,100 | +0.15(+0.66%) |
Oct 26, 2012 | 22.42 | 22.35 | 22.35 | 22.35 | 32,234 | -0.11(-0.50%) |
Oct 25, 2012 | 22.35 | 22.62 | 21.99 | 22.46 | 80,682 | +0.19(+0.85%) |
Oct 24, 2012 | 22.37 | 22.38 | 22.11 | 22.27 | 37,314 | +0.03(+0.16%) |
Oct 23, 2012 | 22.65 | 22.67 | 22.17 | 22.24 | 62,427 | -0.07(-0.31%) |
Oct 19, 2012 | 22.70 | 22.82 | 22.24 | 22.30 | 131,100 | -0.48(-2.09%) |
Oct 18, 2012 | 22.89 | 22.89 | 22.50 | 22.78 | 129,021 | +0.00(+0.00%) |
Oct 17, 2012 | 22.62 | 22.82 | 22.34 | 22.78 | 97,532 | +0.25(+1.11%) |
Oct 16, 2012 | 22.98 | 22.98 | 22.25 | 22.53 | 123,506 | -0.15(-0.65%) |
Oct 15, 2012 | 22.23 | 22.83 | 22.20 | 22.68 | 109,568 | +0.48(+2.14%) |
Oct 12, 2012 | 22.78 | 22.99 | 22.11 | 22.20 | 116,642 | -0.47(-2.06%) |
Oct 11, 2012 | 22.68 | 22.74 | 22.50 | 22.67 | 67,338 | -0.01(-0.04%) |
Oct 10, 2012 | 22.37 | 22.75 | 22.35 | 22.68 | 199,834 | +0.38(+1.71%) |
Oct 09, 2012 | 22.11 | 22.41 | 21.97 | 22.30 | 79,890 | +0.12(+0.55%) |
Oct 08, 2012 | 22.09 | 22.27 | 21.99 | 22.17 | 235,896 | -0.21(-0.93%) |
Oct 05, 2012 | 22.37 | 23.30 | 22.30 | 22.38 | 165,777 | +0.17(+0.78%) |
Oct 04, 2012 | 22.17 | 22.65 | 22.12 | 22.21 | 60,404 | +0.05(+0.23%) |
Oct 03, 2012 | 22.18 | 22.67 | 22.06 | 22.16 | 180,118 | -0.03(-0.16%) |
Oct 02, 2012 | 22.69 | 22.69 | 22.07 | 22.19 | 138,382 | -0.42(-1.84%) |
Oct 01, 2012 | 22.69 | 22.69 | 22.47 | 22.61 | 68,257 | -0.10(-0.46%) |
Sep 28, 2012 | 22.11 | 23.23 | 22.11 | 22.71 | 308,239 | +0.34(+1.51%) |
Sep 27, 2012 | 22.17 | 22.40 | 22.10 | 22.37 | 88,886 | +0.14(+0.62%) |
Sep 26, 2012 | 22.41 | 22.46 | 21.93 | 22.24 | 94,737 | -0.13(-0.58%) |
Sep 25, 2012 | 22.72 | 22.85 | 22.29 | 22.37 | 74,420 | -0.29(-1.26%) |
Sep 24, 2012 | 22.94 | 23.37 | 22.63 | 22.65 | 56,913 | -0.22(-0.95%) |
Sep 21, 2012 | 23.01 | 23.37 | 22.87 | 22.87 | 60,159 | -0.08(-0.34%) |
Sep 20, 2012 | 23.20 | 23.37 | 22.60 | 22.95 | 179,034 | -0.27(-1.16%) |
Sep 19, 2012 | 23.46 | 23.50 | 23.15 | 23.21 | 101,487 | -0.26(-1.11%) |
Sep 18, 2012 | 23.41 | 23.59 | 23.27 | 23.47 | 113,246 | -0.11(-0.48%) |
Sep 17, 2012 | 23.46 | 23.72 | 23.02 | 23.59 | 157,139 | +0.20(+0.85%) |
Sep 14, 2012 | 23.11 | 23.50 | 22.94 | 23.39 | 223,264 | +0.26(+1.12%) |
Sep 13, 2012 | 22.95 | 23.27 | 22.85 | 23.13 | 258,205 | -0.15(-0.63%) |
Sep 12, 2012 | 24.04 | 24.12 | 23.07 | 23.27 | 171,377 | +0.26(+1.13%) |
Sep 11, 2012 | 22.85 | 23.18 | 22.83 | 23.01 | 118,849 | +0.10(+0.45%) |
Sep 10, 2012 | 23.01 | 23.01 | 22.75 | 22.91 | 168,275 | +0.00(+0.00%) |
Sep 07, 2012 | 23.02 | 23.24 | 22.69 | 22.91 | 342,939 | +0.23(+1.03%) |
Sep 06, 2012 | 22.68 | 23.03 | 22.68 | 22.68 | 162,523 | -0.12(-0.53%) |
Sep 05, 2012 | 22.85 | 23.02 | 22.31 | 22.80 | 197,960 | +0.05(+0.23%) |