Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.83 | 24.26 | 23.75 | 24.22 | 1,062,163 | +0.36(+1.49%) |
Nov 29, 2012 | 23.73 | 23.87 | 23.48 | 23.86 | 600,904 | +0.26(+1.11%) |
Nov 28, 2012 | 23.46 | 23.63 | 23.20 | 23.60 | 681,513 | +0.01(+0.04%) |
Nov 27, 2012 | 23.67 | 23.80 | 23.49 | 23.59 | 600,647 | -0.18(-0.75%) |
Nov 26, 2012 | 23.53 | 23.77 | 23.39 | 23.77 | 566,936 | +0.09(+0.40%) |
Nov 23, 2012 | 23.55 | 23.72 | 23.45 | 23.68 | 189,958 | +0.16(+0.68%) |
Nov 21, 2012 | 23.61 | 23.82 | 23.40 | 23.52 | 598,597 | -0.06(-0.24%) |
Nov 20, 2012 | 23.55 | 23.64 | 23.32 | 23.57 | 551,680 | -0.11(-0.47%) |
Nov 19, 2012 | 23.69 | 23.81 | 23.49 | 23.69 | 767,953 | +0.23(+1.00%) |
Nov 16, 2012 | 23.19 | 23.55 | 22.80 | 23.45 | 1,309,846 | +0.20(+0.85%) |
Nov 15, 2012 | 23.53 | 23.68 | 23.04 | 23.25 | 1,324,968 | -0.39(-1.66%) |
Nov 14, 2012 | 23.52 | 24.56 | 23.10 | 23.65 | 4,394,778 | +0.81(+3.53%) |
Nov 13, 2012 | 22.85 | 23.41 | 22.78 | 22.84 | 922,154 | -0.22(-0.93%) |
Nov 12, 2012 | 22.71 | 23.14 | 22.65 | 23.06 | 864,156 | +0.37(+1.65%) |
Nov 09, 2012 | 21.97 | 22.78 | 21.97 | 22.68 | 1,052,733 | +0.62(+2.80%) |
Nov 08, 2012 | 22.95 | 22.95 | 22.06 | 22.06 | 1,003,414 | -0.91(-3.96%) |
Nov 07, 2012 | 23.30 | 23.43 | 22.65 | 22.97 | 950,493 | -0.63(-2.66%) |
Nov 06, 2012 | 23.56 | 23.83 | 23.49 | 23.60 | 671,489 | +0.13(+0.56%) |
Nov 05, 2012 | 23.35 | 23.65 | 23.19 | 23.47 | 757,599 | +0.07(+0.28%) |
Nov 02, 2012 | 23.74 | 23.95 | 23.36 | 23.40 | 884,118 | -0.34(-1.42%) |
Nov 01, 2012 | 23.70 | 24.15 | 23.70 | 23.74 | 999,568 | -0.21(-0.86%) |
Oct 31, 2012 | 23.67 | 23.97 | 23.46 | 23.95 | 1,087,392 | +0.04(+0.16%) |
Oct 26, 2012 | 24.05 | 23.91 | 23.91 | 23.91 | 478,378 | -0.07(-0.31%) |
Oct 25, 2012 | 23.86 | 24.08 | 23.68 | 23.98 | 725,304 | +0.35(+1.47%) |
Oct 24, 2012 | 24.08 | 24.16 | 23.54 | 23.64 | 1,162,224 | -0.23(-0.98%) |
Oct 23, 2012 | 24.73 | 24.78 | 23.59 | 23.87 | 1,771,794 | -0.30(-1.24%) |
Oct 19, 2012 | 24.20 | 24.59 | 23.99 | 24.17 | 911,390 | -0.13(-0.54%) |
Oct 18, 2012 | 24.14 | 24.38 | 24.06 | 24.30 | 656,053 | +0.15(+0.62%) |
Oct 17, 2012 | 24.10 | 24.25 | 23.90 | 24.15 | 459,520 | +0.03(+0.12%) |
Oct 16, 2012 | 24.17 | 24.29 | 24.02 | 24.13 | 628,832 | +0.15(+0.63%) |
Oct 15, 2012 | 23.68 | 23.98 | 23.48 | 23.98 | 597,554 | +0.31(+1.31%) |
Oct 12, 2012 | 23.88 | 24.29 | 23.40 | 23.67 | 869,823 | -0.23(-0.98%) |
Oct 11, 2012 | 23.70 | 23.94 | 23.62 | 23.90 | 788,696 | +0.41(+1.76%) |
Oct 10, 2012 | 23.28 | 23.59 | 23.12 | 23.49 | 982,130 | +0.19(+0.80%) |
Oct 09, 2012 | 23.48 | 23.57 | 23.08 | 23.30 | 621,061 | -0.22(-0.92%) |
Oct 08, 2012 | 23.75 | 23.79 | 23.49 | 23.52 | 612,686 | -0.34(-1.41%) |
Oct 05, 2012 | 23.16 | 23.87 | 23.13 | 23.85 | 1,408,627 | +0.71(+3.08%) |
Oct 04, 2012 | 22.52 | 23.16 | 22.52 | 23.14 | 1,052,469 | +0.71(+3.17%) |
Oct 03, 2012 | 22.85 | 22.89 | 22.32 | 22.43 | 509,869 | -0.36(-1.56%) |
Oct 02, 2012 | 22.63 | 22.79 | 22.35 | 22.79 | 547,893 | +0.20(+0.87%) |
Oct 01, 2012 | 22.59 | 22.72 | 22.43 | 22.59 | 789,298 | +0.08(+0.37%) |
Sep 28, 2012 | 21.99 | 22.62 | 21.76 | 22.50 | 982,708 | +0.39(+1.78%) |
Sep 27, 2012 | 22.03 | 22.11 | 21.79 | 22.11 | 737,593 | +0.23(+1.07%) |
Sep 26, 2012 | 22.14 | 22.19 | 21.86 | 21.88 | 1,246,199 | -0.23(-1.06%) |
Sep 25, 2012 | 22.53 | 22.69 | 22.10 | 22.11 | 791,450 | -0.32(-1.42%) |
Sep 24, 2012 | 22.62 | 22.62 | 22.34 | 22.43 | 681,151 | -0.35(-1.52%) |
Sep 21, 2012 | 22.99 | 23.06 | 22.62 | 22.78 | 1,018,067 | +0.04(+0.16%) |
Sep 20, 2012 | 22.65 | 22.81 | 22.61 | 22.74 | 478,237 | -0.08(-0.37%) |
Sep 19, 2012 | 22.67 | 22.85 | 22.55 | 22.82 | 674,561 | +0.17(+0.74%) |
Sep 18, 2012 | 22.79 | 22.84 | 22.54 | 22.65 | 479,675 | -0.25(-1.10%) |
Sep 17, 2012 | 22.94 | 23.15 | 22.77 | 22.91 | 618,659 | -0.19(-0.81%) |
Sep 14, 2012 | 22.67 | 23.23 | 22.61 | 23.09 | 881,907 | +0.57(+2.54%) |
Sep 13, 2012 | 22.03 | 22.56 | 21.75 | 22.52 | 880,444 | +0.55(+2.52%) |
Sep 12, 2012 | 21.88 | 22.05 | 21.75 | 21.97 | 626,784 | +0.13(+0.60%) |
Sep 11, 2012 | 21.84 | 22.06 | 21.73 | 21.84 | 770,589 | +0.01(+0.04%) |
Sep 10, 2012 | 21.73 | 22.09 | 21.66 | 21.83 | 544,177 | +0.10(+0.47%) |
Sep 07, 2012 | 21.61 | 21.87 | 21.49 | 21.73 | 484,842 | +0.12(+0.56%) |
Sep 06, 2012 | 21.50 | 21.94 | 21.47 | 21.61 | 666,419 | +0.15(+0.70%) |
Sep 05, 2012 | 21.14 | 21.57 | 21.14 | 21.46 | 925,466 | +0.32(+1.51%) |