Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.45 | 22.47 | 21.87 | 21.95 | 1,582,460 | -0.29(-1.30%) |
Nov 29, 2012 | 22.85 | 22.97 | 21.99 | 22.24 | 3,239,808 | -0.60(-2.63%) |
Nov 28, 2012 | 22.78 | 22.95 | 22.61 | 22.84 | 912,869 | +0.04(+0.18%) |
Nov 27, 2012 | 23.16 | 23.17 | 22.80 | 22.80 | 1,080,194 | -0.31(-1.35%) |
Nov 26, 2012 | 23.16 | 23.35 | 23.03 | 23.12 | 509,804 | -0.06(-0.24%) |
Nov 23, 2012 | 23.14 | 23.26 | 22.98 | 23.17 | 317,135 | +0.15(+0.66%) |
Nov 21, 2012 | 23.25 | 23.25 | 22.88 | 23.02 | 1,150,400 | -0.31(-1.34%) |
Nov 20, 2012 | 23.06 | 23.33 | 22.91 | 23.33 | 534,588 | +0.18(+0.76%) |
Nov 19, 2012 | 23.20 | 23.20 | 22.95 | 23.16 | 475,957 | +0.17(+0.73%) |
Nov 16, 2012 | 23.09 | 23.16 | 22.90 | 22.99 | 746,956 | -0.17(-0.73%) |
Nov 15, 2012 | 22.89 | 23.21 | 22.79 | 23.16 | 1,016,827 | +0.30(+1.30%) |
Nov 14, 2012 | 23.09 | 23.15 | 22.82 | 22.86 | 817,036 | -0.23(-1.01%) |
Nov 13, 2012 | 23.14 | 23.25 | 22.93 | 23.09 | 561,932 | -0.12(-0.52%) |
Nov 12, 2012 | 23.27 | 23.36 | 23.13 | 23.21 | 557,105 | -0.06(-0.24%) |
Nov 09, 2012 | 23.11 | 23.39 | 23.09 | 23.27 | 597,739 | +0.10(+0.45%) |
Nov 08, 2012 | 23.41 | 23.49 | 22.96 | 23.17 | 690,137 | -0.31(-1.33%) |
Nov 07, 2012 | 23.40 | 23.54 | 23.04 | 23.48 | 1,415,650 | -0.08(-0.34%) |
Nov 06, 2012 | 23.32 | 23.62 | 23.22 | 23.56 | 1,677,408 | +0.38(+1.66%) |
Nov 05, 2012 | 22.85 | 23.28 | 22.78 | 23.17 | 1,097,048 | +0.30(+1.30%) |
Nov 02, 2012 | 23.28 | 23.47 | 22.86 | 22.88 | 793,216 | -0.26(-1.11%) |
Nov 01, 2012 | 22.87 | 23.37 | 22.77 | 23.13 | 1,107,330 | +0.30(+1.33%) |
Oct 31, 2012 | 23.33 | 23.53 | 22.25 | 22.83 | 937,243 | -0.23(-1.01%) |
Oct 26, 2012 | 23.38 | 23.06 | 23.06 | 23.06 | 416,282 | -0.35(-1.51%) |
Oct 25, 2012 | 23.29 | 23.61 | 23.09 | 23.41 | 896,129 | +0.63(+2.74%) |
Oct 24, 2012 | 22.90 | 22.97 | 22.65 | 22.79 | 380,262 | -0.06(-0.28%) |
Oct 23, 2012 | 22.69 | 23.05 | 22.63 | 22.85 | 608,439 | -0.08(-0.35%) |
Oct 19, 2012 | 23.10 | 23.10 | 22.82 | 22.93 | 460,198 | -0.20(-0.87%) |
Oct 18, 2012 | 23.71 | 23.77 | 23.13 | 23.13 | 433,563 | -0.56(-2.37%) |
Oct 17, 2012 | 23.67 | 23.73 | 23.42 | 23.69 | 441,810 | +0.05(+0.20%) |
Oct 16, 2012 | 23.32 | 23.65 | 23.16 | 23.65 | 562,765 | +0.41(+1.76%) |
Oct 15, 2012 | 23.36 | 23.36 | 23.08 | 23.24 | 566,217 | -0.06(-0.28%) |
Oct 12, 2012 | 23.65 | 23.74 | 23.27 | 23.30 | 378,958 | -0.30(-1.29%) |
Oct 11, 2012 | 23.69 | 23.75 | 23.54 | 23.61 | 247,543 | +0.00(+0.00%) |
Oct 10, 2012 | 23.78 | 23.79 | 23.47 | 23.61 | 239,852 | -0.08(-0.34%) |
Oct 09, 2012 | 24.22 | 24.24 | 23.68 | 23.69 | 373,625 | -0.53(-2.19%) |
Oct 08, 2012 | 24.16 | 24.27 | 24.08 | 24.22 | 168,535 | +0.02(+0.10%) |
Oct 05, 2012 | 24.30 | 24.41 | 24.14 | 24.19 | 364,313 | -0.08(-0.33%) |
Oct 04, 2012 | 24.01 | 24.27 | 23.86 | 24.27 | 509,387 | +0.38(+1.58%) |
Oct 03, 2012 | 24.10 | 24.15 | 23.82 | 23.90 | 433,813 | -0.18(-0.73%) |
Oct 02, 2012 | 24.05 | 24.19 | 23.90 | 24.07 | 792,939 | +0.05(+0.20%) |
Oct 01, 2012 | 24.06 | 24.31 | 23.87 | 24.02 | 702,654 | +0.06(+0.27%) |
Sep 28, 2012 | 24.06 | 24.14 | 23.94 | 23.96 | 600,846 | -0.18(-0.73%) |
Sep 27, 2012 | 24.13 | 24.15 | 23.94 | 24.14 | 498,612 | +0.05(+0.20%) |
Sep 26, 2012 | 24.27 | 24.36 | 24.04 | 24.09 | 574,899 | -0.07(-0.30%) |
Sep 25, 2012 | 24.49 | 24.54 | 24.06 | 24.16 | 1,564,915 | -0.27(-1.12%) |
Sep 24, 2012 | 24.40 | 24.68 | 24.35 | 24.43 | 964,124 | -0.08(-0.33%) |
Sep 21, 2012 | 24.45 | 24.66 | 24.26 | 24.51 | 1,723,780 | +0.50(+2.07%) |
Sep 20, 2012 | 23.77 | 24.14 | 23.74 | 24.02 | 1,228,979 | +0.10(+0.40%) |
Sep 19, 2012 | 23.68 | 24.06 | 23.61 | 23.92 | 947,474 | +0.26(+1.08%) |
Sep 18, 2012 | 23.53 | 23.84 | 23.41 | 23.66 | 861,269 | +0.14(+0.61%) |
Sep 17, 2012 | 23.37 | 23.63 | 23.12 | 23.52 | 759,029 | +0.04(+0.17%) |
Sep 14, 2012 | 23.21 | 23.53 | 23.13 | 23.48 | 745,437 | +0.38(+1.63%) |
Sep 13, 2012 | 22.84 | 23.21 | 22.68 | 23.10 | 1,179,899 | +0.22(+0.95%) |
Sep 12, 2012 | 22.73 | 22.92 | 22.68 | 22.89 | 538,089 | +0.13(+0.56%) |
Sep 11, 2012 | 22.68 | 22.87 | 22.64 | 22.76 | 406,803 | +0.02(+0.07%) |
Sep 10, 2012 | 22.48 | 22.80 | 22.43 | 22.74 | 658,442 | +0.18(+0.78%) |
Sep 07, 2012 | 22.74 | 22.77 | 22.55 | 22.57 | 629,737 | -0.18(-0.77%) |
Sep 06, 2012 | 22.84 | 23.01 | 22.69 | 22.74 | 773,695 | +0.02(+0.10%) |
Sep 05, 2012 | 22.53 | 22.84 | 22.47 | 22.72 | 593,645 | +0.13(+0.56%) |