Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.02 | 21.14 | 20.85 | 20.92 | 960,052 | -0.10(-0.46%) |
Nov 29, 2012 | 21.06 | 21.10 | 20.86 | 21.02 | 466,409 | +0.08(+0.40%) |
Nov 28, 2012 | 20.93 | 21.00 | 20.64 | 20.93 | 378,726 | -0.03(-0.13%) |
Nov 27, 2012 | 20.97 | 21.10 | 20.88 | 20.96 | 556,790 | -0.05(-0.23%) |
Nov 26, 2012 | 20.97 | 21.22 | 20.79 | 21.01 | 500,456 | -0.03(-0.17%) |
Nov 23, 2012 | 20.71 | 21.06 | 20.64 | 21.04 | 264,863 | +0.40(+1.92%) |
Nov 21, 2012 | 20.65 | 20.76 | 20.56 | 20.65 | 248,190 | +0.06(+0.30%) |
Nov 20, 2012 | 20.56 | 20.58 | 20.40 | 20.58 | 757,297 | -0.05(-0.24%) |
Nov 19, 2012 | 20.53 | 20.63 | 20.40 | 20.63 | 1,327,909 | +0.29(+1.44%) |
Nov 16, 2012 | 20.34 | 20.50 | 20.17 | 20.34 | 747,525 | +0.02(+0.10%) |
Nov 15, 2012 | 20.50 | 20.63 | 20.21 | 20.32 | 629,281 | -0.23(-1.12%) |
Nov 14, 2012 | 20.91 | 21.00 | 20.51 | 20.55 | 566,500 | -0.32(-1.53%) |
Nov 13, 2012 | 20.92 | 21.05 | 20.81 | 20.87 | 529,810 | -0.12(-0.59%) |
Nov 12, 2012 | 21.01 | 21.12 | 20.88 | 20.99 | 275,871 | +0.02(+0.10%) |
Nov 09, 2012 | 21.02 | 21.26 | 20.94 | 20.97 | 311,955 | -0.08(-0.39%) |
Nov 08, 2012 | 21.33 | 21.37 | 20.99 | 21.06 | 349,344 | -0.26(-1.23%) |
Nov 07, 2012 | 21.47 | 21.51 | 21.12 | 21.32 | 501,815 | -0.37(-1.71%) |
Nov 06, 2012 | 21.58 | 21.82 | 21.57 | 21.69 | 375,784 | +0.11(+0.51%) |
Nov 05, 2012 | 21.48 | 21.63 | 21.24 | 21.58 | 563,478 | +0.13(+0.61%) |
Nov 02, 2012 | 21.91 | 21.98 | 21.42 | 21.45 | 611,730 | -0.34(-1.55%) |
Nov 01, 2012 | 21.49 | 21.90 | 21.49 | 21.79 | 840,383 | +0.34(+1.61%) |
Oct 31, 2012 | 21.43 | 21.68 | 21.24 | 21.44 | 426,296 | +0.05(+0.23%) |
Oct 26, 2012 | 21.45 | 21.39 | 21.39 | 21.39 | 267,718 | -0.03(-0.13%) |
Oct 25, 2012 | 21.37 | 21.50 | 21.21 | 21.42 | 301,428 | +0.15(+0.71%) |
Oct 24, 2012 | 21.33 | 21.37 | 21.19 | 21.27 | 329,887 | -0.02(-0.10%) |
Oct 23, 2012 | 21.42 | 21.54 | 21.10 | 21.29 | 780,943 | -0.51(-2.34%) |
Oct 19, 2012 | 21.86 | 22.14 | 21.76 | 21.80 | 1,939,667 | -0.38(-1.71%) |
Oct 18, 2012 | 21.79 | 22.39 | 21.73 | 22.18 | 902,795 | +0.42(+1.93%) |
Oct 17, 2012 | 21.83 | 21.97 | 21.66 | 21.76 | 1,007,506 | +0.00(+0.00%) |
Oct 16, 2012 | 21.41 | 21.77 | 21.37 | 21.76 | 528,353 | +0.39(+1.80%) |
Oct 15, 2012 | 20.99 | 21.37 | 20.99 | 21.37 | 519,598 | +0.30(+1.44%) |
Oct 12, 2012 | 21.13 | 21.26 | 21.01 | 21.07 | 447,499 | +0.00(+0.00%) |
Oct 11, 2012 | 21.09 | 21.16 | 20.94 | 21.07 | 447,191 | +0.17(+0.79%) |
Oct 10, 2012 | 21.06 | 21.15 | 20.87 | 20.90 | 681,235 | -0.28(-1.30%) |
Oct 09, 2012 | 21.15 | 21.28 | 21.04 | 21.18 | 744,570 | -0.08(-0.36%) |
Oct 08, 2012 | 21.04 | 21.39 | 21.04 | 21.26 | 693,955 | -0.30(-1.37%) |
Oct 05, 2012 | 21.54 | 21.63 | 21.49 | 21.55 | 378,214 | +0.14(+0.64%) |
Oct 04, 2012 | 21.41 | 21.55 | 21.34 | 21.41 | 554,076 | +0.07(+0.32%) |
Oct 03, 2012 | 21.52 | 21.52 | 21.28 | 21.35 | 452,860 | -0.08(-0.39%) |
Oct 02, 2012 | 21.37 | 21.49 | 21.30 | 21.43 | 416,699 | +0.09(+0.42%) |
Oct 01, 2012 | 21.37 | 21.43 | 21.19 | 21.34 | 989,029 | -0.01(-0.03%) |
Sep 28, 2012 | 21.20 | 21.40 | 21.16 | 21.35 | 661,187 | +0.06(+0.29%) |
Sep 27, 2012 | 21.37 | 21.45 | 21.19 | 21.28 | 418,217 | -0.06(-0.29%) |
Sep 26, 2012 | 21.39 | 21.49 | 21.24 | 21.35 | 359,452 | -0.01(-0.06%) |
Sep 25, 2012 | 21.72 | 21.81 | 21.32 | 21.36 | 524,404 | -0.32(-1.46%) |
Sep 24, 2012 | 21.46 | 21.70 | 21.46 | 21.68 | 391,741 | +0.28(+1.29%) |
Sep 21, 2012 | 21.46 | 21.52 | 21.32 | 21.40 | 961,326 | +0.06(+0.29%) |
Sep 20, 2012 | 21.13 | 21.37 | 20.99 | 21.34 | 523,276 | +0.10(+0.45%) |
Sep 19, 2012 | 20.97 | 21.24 | 20.90 | 21.24 | 366,360 | +0.33(+1.58%) |
Sep 18, 2012 | 20.90 | 21.06 | 20.85 | 20.91 | 607,112 | -0.08(-0.36%) |
Sep 17, 2012 | 21.19 | 21.28 | 20.97 | 20.99 | 521,761 | -0.25(-1.20%) |
Sep 14, 2012 | 21.11 | 21.34 | 21.10 | 21.24 | 498,529 | +0.15(+0.72%) |
Sep 13, 2012 | 20.86 | 21.21 | 20.82 | 21.09 | 851,152 | +0.27(+1.29%) |
Sep 12, 2012 | 20.76 | 20.88 | 20.68 | 20.82 | 925,164 | +0.07(+0.33%) |
Sep 11, 2012 | 20.86 | 21.00 | 20.54 | 20.75 | 2,475,143 | -0.63(-2.93%) |
Sep 10, 2012 | 21.41 | 21.55 | 21.27 | 21.38 | 523,020 | -0.01(-0.03%) |
Sep 07, 2012 | 21.45 | 21.50 | 21.28 | 21.39 | 675,146 | -0.06(-0.26%) |
Sep 06, 2012 | 21.41 | 21.53 | 21.35 | 21.44 | 737,485 | +0.16(+0.74%) |
Sep 05, 2012 | 21.10 | 21.37 | 21.04 | 21.28 | 731,358 | +0.08(+0.36%) |