Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.59 | 21.86 | 21.48 | 21.54 | 23,107 | +0.07(+0.32%) |
Nov 29, 2012 | 21.60 | 21.90 | 21.32 | 21.47 | 34,270 | +0.01(+0.04%) |
Nov 28, 2012 | 21.27 | 21.88 | 21.27 | 21.46 | 26,393 | +0.00(+0.00%) |
Nov 27, 2012 | 21.64 | 21.78 | 21.06 | 21.46 | 101,240 | -0.21(-0.95%) |
Nov 26, 2012 | 21.84 | 22.03 | 21.65 | 21.67 | 28,721 | +0.03(+0.16%) |
Nov 23, 2012 | 21.76 | 21.78 | 21.52 | 21.63 | 57,973 | -0.13(-0.59%) |
Nov 21, 2012 | 21.90 | 22.12 | 21.70 | 21.76 | 94,703 | -0.18(-0.82%) |
Nov 20, 2012 | 22.19 | 22.29 | 21.90 | 21.94 | 129,246 | -0.18(-0.82%) |
Nov 19, 2012 | 21.96 | 22.33 | 21.77 | 22.12 | 159,413 | +0.22(+1.02%) |
Nov 16, 2012 | 21.96 | 21.96 | 21.68 | 21.90 | 102,779 | -0.05(-0.23%) |
Nov 15, 2012 | 21.87 | 22.03 | 21.69 | 21.95 | 442,888 | -0.05(-0.23%) |
Nov 14, 2012 | 22.07 | 22.17 | 21.86 | 22.00 | 213,314 | +0.06(+0.27%) |
Nov 13, 2012 | 22.29 | 22.45 | 21.91 | 21.94 | 57,582 | -0.38(-1.69%) |
Nov 12, 2012 | 22.17 | 22.45 | 22.04 | 22.32 | 170,673 | +0.30(+1.37%) |
Nov 09, 2012 | 21.92 | 22.64 | 21.90 | 22.02 | 112,098 | +0.19(+0.87%) |
Nov 08, 2012 | 21.93 | 22.35 | 21.83 | 21.83 | 37,292 | -0.15(-0.66%) |
Nov 07, 2012 | 22.29 | 22.35 | 21.83 | 21.98 | 41,133 | -0.47(-2.10%) |
Nov 06, 2012 | 22.33 | 22.54 | 22.29 | 22.45 | 47,884 | -0.23(-1.02%) |
Nov 05, 2012 | 22.53 | 22.68 | 22.29 | 22.68 | 31,963 | +0.21(+0.96%) |
Nov 02, 2012 | 22.29 | 22.53 | 22.16 | 22.47 | 47,993 | +0.16(+0.73%) |
Nov 01, 2012 | 22.45 | 22.50 | 21.89 | 22.30 | 74,397 | -0.02(-0.08%) |
Oct 31, 2012 | 22.40 | 22.40 | 22.05 | 22.32 | 19,250 | +0.15(+0.66%) |
Oct 26, 2012 | 22.24 | 22.17 | 22.17 | 22.17 | 32,487 | -0.11(-0.50%) |
Oct 25, 2012 | 22.17 | 22.44 | 21.82 | 22.29 | 81,315 | +0.19(+0.86%) |
Oct 24, 2012 | 22.19 | 22.21 | 21.94 | 22.10 | 37,607 | +0.03(+0.16%) |
Oct 23, 2012 | 22.47 | 22.49 | 22.00 | 22.06 | 62,917 | -0.07(-0.31%) |
Oct 19, 2012 | 22.53 | 22.65 | 22.07 | 22.13 | 132,129 | -0.47(-2.09%) |
Oct 18, 2012 | 22.72 | 22.72 | 22.33 | 22.60 | 130,033 | +0.00(+0.00%) |
Oct 17, 2012 | 22.44 | 22.64 | 22.17 | 22.60 | 98,296 | +0.25(+1.11%) |
Oct 16, 2012 | 22.80 | 22.80 | 22.08 | 22.35 | 124,475 | -0.15(-0.65%) |
Oct 15, 2012 | 22.05 | 22.66 | 22.03 | 22.50 | 110,427 | +0.47(+2.14%) |
Oct 12, 2012 | 22.60 | 22.81 | 21.93 | 22.03 | 117,557 | -0.46(-2.06%) |
Oct 11, 2012 | 22.50 | 22.56 | 22.33 | 22.49 | 67,867 | -0.01(-0.04%) |
Oct 10, 2012 | 22.20 | 22.57 | 22.17 | 22.50 | 201,401 | +0.38(+1.71%) |
Oct 09, 2012 | 21.93 | 22.23 | 21.80 | 22.12 | 80,517 | +0.12(+0.55%) |
Oct 08, 2012 | 21.92 | 22.10 | 21.82 | 22.00 | 237,746 | -0.21(-0.93%) |
Oct 05, 2012 | 22.20 | 23.12 | 22.12 | 22.21 | 167,078 | +0.17(+0.78%) |
Oct 04, 2012 | 22.00 | 22.47 | 21.95 | 22.04 | 60,878 | +0.05(+0.23%) |
Oct 03, 2012 | 22.01 | 22.49 | 21.89 | 21.99 | 181,530 | -0.03(-0.16%) |
Oct 02, 2012 | 22.51 | 22.51 | 21.90 | 22.02 | 139,467 | -0.41(-1.84%) |
Oct 01, 2012 | 22.51 | 22.51 | 22.29 | 22.43 | 68,792 | -0.10(-0.46%) |
Sep 28, 2012 | 21.94 | 23.05 | 21.94 | 22.53 | 310,657 | +0.33(+1.51%) |
Sep 27, 2012 | 21.99 | 22.23 | 21.93 | 22.20 | 89,583 | +0.14(+0.62%) |
Sep 26, 2012 | 22.23 | 22.28 | 21.76 | 22.06 | 95,480 | -0.13(-0.58%) |
Sep 25, 2012 | 22.54 | 22.67 | 22.11 | 22.19 | 75,003 | -0.28(-1.26%) |
Sep 24, 2012 | 22.76 | 23.19 | 22.46 | 22.47 | 57,359 | -0.21(-0.95%) |
Sep 21, 2012 | 22.83 | 23.19 | 22.69 | 22.69 | 60,631 | -0.08(-0.34%) |
Sep 20, 2012 | 23.02 | 23.19 | 22.42 | 22.77 | 180,438 | -0.27(-1.16%) |
Sep 19, 2012 | 23.28 | 23.32 | 22.97 | 23.03 | 102,283 | -0.26(-1.11%) |
Sep 18, 2012 | 23.23 | 23.41 | 23.09 | 23.29 | 114,134 | -0.11(-0.48%) |
Sep 17, 2012 | 23.27 | 23.53 | 22.84 | 23.40 | 158,371 | +0.20(+0.85%) |
Sep 14, 2012 | 22.93 | 23.32 | 22.76 | 23.20 | 225,015 | +0.26(+1.12%) |
Sep 13, 2012 | 22.77 | 23.09 | 22.67 | 22.95 | 260,230 | -0.15(-0.63%) |
Sep 12, 2012 | 23.86 | 23.93 | 22.89 | 23.09 | 172,722 | +0.26(+1.13%) |
Sep 11, 2012 | 22.67 | 23.00 | 22.66 | 22.84 | 119,781 | +0.10(+0.45%) |
Sep 10, 2012 | 22.84 | 22.84 | 22.58 | 22.73 | 169,595 | +0.00(+0.00%) |
Sep 07, 2012 | 22.84 | 23.06 | 22.51 | 22.73 | 345,629 | +0.23(+1.03%) |
Sep 06, 2012 | 22.50 | 22.85 | 22.50 | 22.50 | 163,797 | -0.12(-0.53%) |
Sep 05, 2012 | 22.67 | 22.84 | 22.14 | 22.62 | 199,513 | +0.05(+0.23%) |