Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.16 | 28.54 | 28.08 | 28.41 | 146,915 | +0.40(+1.43%) |
Nov 29, 2012 | 28.40 | 28.50 | 27.50 | 28.01 | 182,176 | +0.02(+0.07%) |
Nov 28, 2012 | 27.63 | 28.06 | 27.51 | 27.99 | 196,621 | +0.36(+1.30%) |
Nov 27, 2012 | 28.15 | 28.45 | 27.43 | 27.63 | 165,484 | -0.41(-1.46%) |
Nov 26, 2012 | 28.14 | 28.25 | 27.25 | 28.04 | 187,424 | +0.08(+0.29%) |
Nov 23, 2012 | 27.54 | 28.19 | 27.23 | 27.96 | 74,983 | +0.72(+2.64%) |
Nov 21, 2012 | 26.10 | 27.45 | 25.76 | 27.24 | 188,828 | +1.38(+5.34%) |
Nov 20, 2012 | 24.00 | 26.26 | 24.00 | 25.86 | 392,541 | +2.83(+12.29%) |
Nov 19, 2012 | 22.85 | 23.37 | 22.83 | 23.03 | 218,592 | +0.55(+2.45%) |
Nov 16, 2012 | 22.37 | 22.80 | 21.66 | 22.48 | 26,705 | +0.10(+0.45%) |
Nov 15, 2012 | 22.82 | 22.94 | 21.83 | 22.38 | 41,158 | -0.36(-1.58%) |
Nov 14, 2012 | 22.73 | 23.69 | 22.50 | 22.74 | 133,906 | -0.28(-1.22%) |
Nov 13, 2012 | 23.06 | 23.22 | 22.62 | 23.02 | 52,723 | -0.29(-1.24%) |
Nov 12, 2012 | 23.66 | 23.72 | 22.97 | 23.31 | 24,191 | -0.12(-0.51%) |
Nov 09, 2012 | 23.33 | 23.77 | 23.14 | 23.43 | 20,739 | +0.03(+0.13%) |
Nov 08, 2012 | 23.51 | 23.66 | 23.40 | 23.40 | 25,901 | -0.13(-0.55%) |
Nov 07, 2012 | 23.69 | 23.94 | 23.26 | 23.53 | 82,752 | -0.45(-1.88%) |
Nov 06, 2012 | 23.64 | 24.12 | 23.57 | 23.98 | 128,689 | +0.48(+2.04%) |
Nov 05, 2012 | 23.36 | 23.60 | 23.02 | 23.50 | 37,303 | +0.07(+0.30%) |
Nov 02, 2012 | 23.54 | 23.54 | 23.10 | 23.43 | 30,671 | -0.10(-0.42%) |
Nov 01, 2012 | 23.00 | 23.56 | 22.81 | 23.53 | 114,253 | +0.53(+2.30%) |
Oct 31, 2012 | 22.49 | 23.00 | 22.49 | 23.00 | 76,527 | +0.61(+2.72%) |
Oct 26, 2012 | 21.38 | 22.39 | 22.39 | 22.39 | 48,000 | -0.20(-0.89%) |
Oct 25, 2012 | 23.30 | 23.30 | 22.29 | 22.59 | 35,315 | -0.35(-1.53%) |
Oct 24, 2012 | 23.04 | 23.05 | 22.66 | 22.94 | 39,192 | -0.05(-0.22%) |
Oct 23, 2012 | 22.63 | 23.05 | 22.42 | 22.99 | 242,563 | +1.23(+5.65%) |
Oct 19, 2012 | 22.60 | 22.60 | 21.16 | 21.76 | 54,029 | -1.02(-4.48%) |
Oct 18, 2012 | 22.45 | 22.95 | 22.40 | 22.78 | 160,618 | +0.36(+1.61%) |
Oct 17, 2012 | 22.00 | 22.92 | 21.96 | 22.42 | 135,413 | +0.52(+2.37%) |
Oct 16, 2012 | 21.59 | 21.99 | 21.59 | 21.90 | 37,099 | +0.56(+2.62%) |
Oct 15, 2012 | 21.36 | 21.48 | 21.25 | 21.34 | 19,492 | +0.14(+0.66%) |
Oct 12, 2012 | 21.05 | 21.39 | 21.03 | 21.20 | 44,664 | +0.10(+0.47%) |
Oct 11, 2012 | 20.93 | 21.23 | 20.85 | 21.10 | 18,991 | +0.49(+2.38%) |
Oct 10, 2012 | 20.48 | 20.85 | 20.48 | 20.61 | 11,666 | +0.04(+0.19%) |
Oct 09, 2012 | 21.01 | 21.21 | 20.43 | 20.57 | 30,124 | -0.47(-2.23%) |
Oct 08, 2012 | 21.14 | 21.28 | 20.92 | 21.04 | 6,435 | -0.30(-1.41%) |
Oct 05, 2012 | 21.13 | 21.54 | 21.09 | 21.34 | 29,970 | +0.29(+1.38%) |
Oct 04, 2012 | 21.19 | 21.31 | 20.70 | 21.05 | 27,717 | +0.05(+0.24%) |
Oct 03, 2012 | 20.94 | 21.70 | 20.56 | 21.00 | 30,217 | +0.20(+0.96%) |
Oct 02, 2012 | 20.57 | 20.96 | 20.57 | 20.80 | 21,225 | +0.41(+2.01%) |
Oct 01, 2012 | 20.19 | 20.81 | 20.00 | 20.39 | 40,631 | +0.42(+2.10%) |
Sep 28, 2012 | 20.33 | 20.44 | 19.84 | 19.97 | 25,689 | -0.39(-1.92%) |
Sep 27, 2012 | 19.31 | 20.42 | 19.29 | 20.36 | 72,156 | +1.25(+6.54%) |
Sep 26, 2012 | 20.00 | 20.18 | 19.08 | 19.11 | 71,431 | -0.89(-4.45%) |
Sep 25, 2012 | 20.25 | 20.47 | 19.99 | 20.00 | 106,430 | -0.27(-1.33%) |
Sep 24, 2012 | 20.30 | 20.40 | 20.08 | 20.27 | 42,998 | -0.08(-0.39%) |
Sep 21, 2012 | 20.10 | 20.43 | 19.93 | 20.35 | 71,346 | +0.31(+1.55%) |
Sep 20, 2012 | 20.57 | 20.59 | 19.87 | 20.04 | 28,800 | -0.67(-3.24%) |
Sep 19, 2012 | 20.13 | 20.80 | 20.13 | 20.71 | 45,285 | +0.71(+3.55%) |
Sep 18, 2012 | 20.16 | 20.16 | 19.78 | 20.00 | 71,324 | -0.10(-0.50%) |
Sep 17, 2012 | 20.12 | 20.39 | 19.00 | 20.10 | 638,209 | -0.08(-0.40%) |
Sep 14, 2012 | 20.75 | 20.98 | 20.08 | 20.18 | 74,213 | -0.81(-3.86%) |
Sep 13, 2012 | 20.43 | 21.77 | 19.73 | 20.99 | 70,401 | +0.72(+3.55%) |
Sep 12, 2012 | 20.08 | 20.41 | 20.00 | 20.27 | 20,701 | +0.34(+1.71%) |
Sep 11, 2012 | 19.65 | 20.14 | 19.58 | 19.93 | 30,141 | +0.26(+1.32%) |
Sep 10, 2012 | 19.96 | 20.18 | 19.56 | 19.67 | 21,066 | -0.20(-1.01%) |
Sep 07, 2012 | 19.91 | 20.09 | 19.66 | 19.87 | 40,992 | +0.12(+0.61%) |
Sep 06, 2012 | 19.75 | 19.99 | 19.59 | 19.75 | 32,383 | +0.07(+0.36%) |
Sep 05, 2012 | 19.75 | 20.00 | 19.64 | 19.68 | 29,129 | -0.07(-0.35%) |