Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.18 | 24.24 | 23.56 | 23.68 | 296,493 | -0.55(-2.27%) |
Nov 29, 2012 | 23.89 | 24.23 | 23.70 | 24.23 | 253,000 | +0.48(+2.02%) |
Nov 28, 2012 | 23.15 | 23.77 | 23.00 | 23.75 | 518,607 | +0.50(+2.15%) |
Nov 27, 2012 | 22.28 | 23.53 | 22.28 | 23.25 | 523,448 | +0.96(+4.31%) |
Nov 26, 2012 | 22.32 | 22.38 | 22.10 | 22.29 | 142,003 | -0.01(-0.04%) |
Nov 23, 2012 | 22.33 | 22.48 | 22.12 | 22.30 | 55,044 | +0.03(+0.13%) |
Nov 21, 2012 | 22.27 | 22.41 | 22.14 | 22.27 | 198,801 | +0.00(+0.00%) |
Nov 20, 2012 | 22.44 | 22.47 | 22.11 | 22.27 | 335,594 | -0.17(-0.76%) |
Nov 19, 2012 | 22.49 | 22.61 | 22.16 | 22.44 | 391,461 | +0.02(+0.09%) |
Nov 16, 2012 | 22.08 | 22.48 | 21.95 | 22.42 | 402,458 | +0.25(+1.13%) |
Nov 15, 2012 | 21.80 | 22.22 | 21.77 | 22.17 | 220,356 | +0.43(+1.98%) |
Nov 14, 2012 | 21.75 | 21.99 | 21.19 | 21.74 | 818,707 | -0.02(-0.09%) |
Nov 13, 2012 | 21.78 | 21.98 | 21.68 | 21.76 | 375,464 | -0.14(-0.64%) |
Nov 12, 2012 | 22.30 | 24.23 | 21.81 | 21.90 | 430,223 | -0.42(-1.88%) |
Nov 09, 2012 | 22.09 | 22.42 | 21.47 | 22.32 | 488,464 | +0.09(+0.40%) |
Nov 08, 2012 | 23.39 | 23.39 | 22.10 | 22.23 | 571,009 | -1.19(-5.08%) |
Nov 07, 2012 | 23.24 | 24.00 | 23.17 | 23.42 | 531,765 | -0.51(-2.13%) |
Nov 06, 2012 | 23.82 | 24.21 | 23.70 | 23.93 | 398,281 | +0.18(+0.76%) |
Nov 05, 2012 | 24.51 | 24.51 | 23.68 | 23.75 | 489,911 | -0.68(-2.78%) |
Nov 02, 2012 | 24.99 | 25.00 | 23.00 | 24.43 | 1,638,992 | +2.82(+13.05%) |
Nov 01, 2012 | 21.74 | 22.14 | 21.20 | 21.61 | 592,099 | -0.15(-0.69%) |
Oct 31, 2012 | 20.59 | 21.86 | 20.59 | 21.76 | 458,644 | +0.87(+4.16%) |
Oct 26, 2012 | 21.13 | 20.89 | 20.89 | 20.89 | 287,000 | -0.10(-0.48%) |
Oct 25, 2012 | 21.46 | 21.68 | 20.97 | 20.99 | 498,403 | -0.41(-1.92%) |
Oct 24, 2012 | 21.28 | 21.60 | 21.00 | 21.40 | 551,246 | +0.25(+1.18%) |
Oct 23, 2012 | 21.30 | 21.43 | 20.99 | 21.15 | 517,774 | -0.48(-2.22%) |
Oct 19, 2012 | 22.66 | 22.66 | 21.48 | 21.63 | 287,640 | -1.07(-4.71%) |
Oct 18, 2012 | 23.00 | 23.04 | 22.68 | 22.70 | 200,903 | -0.30(-1.30%) |
Oct 17, 2012 | 23.12 | 23.33 | 22.72 | 23.00 | 297,111 | -0.34(-1.46%) |
Oct 16, 2012 | 23.51 | 23.83 | 23.24 | 23.34 | 196,810 | -0.14(-0.60%) |
Oct 15, 2012 | 23.99 | 24.22 | 23.29 | 23.48 | 268,724 | -0.41(-1.72%) |
Oct 12, 2012 | 24.09 | 24.16 | 23.62 | 23.89 | 262,136 | -0.23(-0.95%) |
Oct 11, 2012 | 24.24 | 24.41 | 23.97 | 24.12 | 1,467,497 | +0.04(+0.17%) |
Oct 10, 2012 | 23.84 | 24.20 | 23.66 | 24.08 | 593,720 | +0.24(+1.01%) |
Oct 09, 2012 | 23.80 | 24.00 | 23.53 | 23.84 | 352,208 | -0.01(-0.04%) |
Oct 08, 2012 | 23.57 | 24.00 | 23.37 | 23.85 | 343,965 | +0.14(+0.59%) |
Oct 05, 2012 | 23.51 | 23.95 | 23.50 | 23.71 | 272,319 | +0.30(+1.28%) |
Oct 04, 2012 | 23.00 | 23.41 | 22.75 | 23.41 | 480,561 | +0.54(+2.36%) |
Oct 03, 2012 | 23.35 | 23.54 | 22.79 | 22.87 | 262,769 | -0.45(-1.93%) |
Oct 02, 2012 | 23.47 | 24.00 | 23.13 | 23.32 | 287,928 | -0.02(-0.09%) |
Oct 01, 2012 | 23.50 | 23.75 | 23.24 | 23.34 | 300,481 | -0.19(-0.81%) |
Sep 28, 2012 | 23.19 | 23.72 | 23.09 | 23.53 | 361,236 | +0.22(+0.94%) |
Sep 27, 2012 | 22.90 | 23.50 | 22.86 | 23.31 | 290,695 | +0.47(+2.06%) |
Sep 26, 2012 | 22.97 | 22.97 | 22.59 | 22.84 | 211,969 | -0.02(-0.09%) |
Sep 25, 2012 | 23.36 | 23.41 | 22.70 | 22.86 | 557,917 | -0.33(-1.42%) |
Sep 24, 2012 | 23.24 | 23.46 | 22.92 | 23.19 | 485,057 | +0.05(+0.22%) |
Sep 21, 2012 | 23.83 | 23.93 | 23.01 | 23.14 | 621,731 | -0.43(-1.82%) |
Sep 20, 2012 | 23.54 | 23.76 | 23.36 | 23.57 | 168,355 | -0.12(-0.51%) |
Sep 19, 2012 | 23.65 | 23.89 | 23.33 | 23.69 | 294,653 | +0.01(+0.04%) |
Sep 18, 2012 | 23.72 | 23.74 | 23.49 | 23.68 | 720,722 | -0.01(-0.04%) |
Sep 17, 2012 | 23.71 | 24.20 | 23.11 | 23.69 | 637,487 | +0.12(+0.51%) |
Sep 14, 2012 | 23.36 | 23.87 | 23.09 | 23.57 | 646,653 | +0.27(+1.16%) |
Sep 13, 2012 | 23.16 | 23.73 | 22.99 | 23.30 | 304,119 | -0.04(-0.17%) |
Sep 12, 2012 | 23.25 | 23.76 | 23.10 | 23.34 | 1,695,040 | +0.20(+0.86%) |
Sep 11, 2012 | 22.80 | 23.18 | 22.60 | 23.14 | 366,650 | +0.51(+2.25%) |
Sep 10, 2012 | 22.61 | 23.00 | 22.54 | 22.63 | 370,721 | -0.14(-0.61%) |
Sep 07, 2012 | 22.33 | 22.85 | 22.25 | 22.77 | 511,678 | +0.30(+1.34%) |
Sep 06, 2012 | 21.98 | 22.48 | 21.83 | 22.47 | 869,837 | +0.54(+2.46%) |
Sep 05, 2012 | 21.95 | 21.98 | 21.56 | 21.93 | 659,854 | +0.09(+0.41%) |