Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.78 | 21.84 | 21.58 | 21.64 | 739,133 | -0.05(-0.21%) |
Nov 29, 2012 | 21.95 | 21.97 | 21.49 | 21.69 | 580,313 | -0.07(-0.33%) |
Nov 28, 2012 | 21.67 | 21.82 | 21.36 | 21.76 | 605,754 | +0.05(+0.24%) |
Nov 27, 2012 | 21.65 | 21.98 | 21.62 | 21.71 | 510,098 | +0.03(+0.15%) |
Nov 26, 2012 | 21.68 | 21.98 | 21.54 | 21.67 | 541,780 | +0.00(+0.00%) |
Nov 23, 2012 | 21.65 | 21.73 | 21.41 | 21.67 | 193,310 | +0.07(+0.33%) |
Nov 21, 2012 | 21.30 | 21.64 | 21.13 | 21.60 | 367,864 | +0.21(+1.00%) |
Nov 20, 2012 | 21.62 | 21.68 | 21.35 | 21.39 | 806,372 | -0.22(-1.02%) |
Nov 19, 2012 | 21.68 | 21.74 | 21.41 | 21.61 | 702,392 | +0.11(+0.51%) |
Nov 16, 2012 | 21.18 | 21.64 | 20.89 | 21.50 | 814,598 | +0.31(+1.47%) |
Nov 15, 2012 | 21.40 | 21.43 | 20.97 | 21.19 | 891,395 | -0.14(-0.64%) |
Nov 14, 2012 | 22.04 | 22.18 | 21.31 | 21.32 | 615,593 | -0.60(-2.75%) |
Nov 13, 2012 | 21.96 | 22.35 | 21.91 | 21.93 | 625,268 | -0.19(-0.85%) |
Nov 12, 2012 | 21.89 | 22.35 | 21.73 | 22.11 | 382,379 | +0.34(+1.55%) |
Nov 09, 2012 | 21.64 | 21.95 | 21.57 | 21.78 | 593,346 | -0.16(-0.71%) |
Nov 08, 2012 | 22.17 | 22.26 | 21.91 | 21.93 | 799,383 | -0.21(-0.94%) |
Nov 07, 2012 | 22.37 | 22.43 | 22.05 | 22.14 | 750,995 | -0.41(-1.84%) |
Nov 06, 2012 | 22.06 | 22.74 | 22.02 | 22.55 | 555,452 | +0.51(+2.32%) |
Nov 05, 2012 | 21.93 | 22.17 | 21.82 | 22.04 | 686,774 | +0.18(+0.83%) |
Nov 02, 2012 | 22.22 | 22.24 | 21.85 | 21.86 | 700,322 | -0.16(-0.73%) |
Nov 01, 2012 | 21.65 | 22.02 | 21.58 | 22.02 | 1,649,345 | +0.29(+1.34%) |
Oct 31, 2012 | 20.89 | 21.84 | 20.72 | 21.73 | 2,033,170 | +0.93(+4.45%) |
Oct 26, 2012 | 20.63 | 20.81 | 20.81 | 20.81 | 1,207,534 | +0.25(+1.20%) |
Oct 25, 2012 | 20.23 | 20.71 | 19.73 | 20.56 | 1,062,996 | +0.60(+2.98%) |
Oct 24, 2012 | 20.08 | 20.32 | 19.85 | 19.97 | 1,023,111 | -0.06(-0.32%) |
Oct 23, 2012 | 19.47 | 20.04 | 19.27 | 20.03 | 756,669 | +0.38(+1.91%) |
Oct 19, 2012 | 19.74 | 19.96 | 19.55 | 19.66 | 474,337 | -0.28(-1.43%) |
Oct 18, 2012 | 19.89 | 20.00 | 19.69 | 19.94 | 599,813 | -0.03(-0.16%) |
Oct 17, 2012 | 19.82 | 19.99 | 19.62 | 19.97 | 455,381 | +0.21(+1.05%) |
Oct 16, 2012 | 19.54 | 19.91 | 19.33 | 19.77 | 1,096,824 | +0.39(+2.04%) |
Oct 15, 2012 | 19.25 | 19.47 | 19.12 | 19.37 | 749,326 | +0.12(+0.61%) |
Oct 12, 2012 | 19.20 | 19.48 | 19.10 | 19.25 | 1,039,369 | +0.17(+0.92%) |
Oct 11, 2012 | 19.24 | 19.37 | 19.04 | 19.08 | 421,176 | -0.05(-0.27%) |
Oct 10, 2012 | 19.03 | 19.32 | 18.96 | 19.13 | 548,515 | +0.18(+0.96%) |
Oct 09, 2012 | 19.03 | 19.25 | 18.85 | 18.95 | 836,788 | -0.11(-0.58%) |
Oct 08, 2012 | 19.04 | 19.19 | 19.01 | 19.06 | 581,001 | -0.12(-0.64%) |
Oct 05, 2012 | 19.29 | 19.43 | 19.09 | 19.18 | 775,268 | +0.03(+0.14%) |
Oct 04, 2012 | 18.85 | 19.22 | 18.73 | 19.16 | 894,181 | +0.32(+1.72%) |
Oct 03, 2012 | 18.82 | 18.94 | 18.66 | 18.83 | 1,283,797 | -0.01(-0.07%) |
Oct 02, 2012 | 19.29 | 19.31 | 18.61 | 18.85 | 1,400,808 | -0.65(-3.35%) |
Oct 01, 2012 | 19.51 | 19.68 | 19.22 | 19.50 | 671,808 | -0.01(-0.05%) |
Sep 28, 2012 | 19.63 | 19.77 | 19.28 | 19.51 | 659,768 | -0.29(-1.45%) |
Sep 27, 2012 | 19.52 | 19.86 | 19.36 | 19.80 | 809,459 | +0.27(+1.39%) |
Sep 26, 2012 | 19.03 | 19.54 | 19.03 | 19.53 | 1,334,884 | +0.50(+2.62%) |
Sep 25, 2012 | 19.49 | 19.59 | 18.96 | 19.03 | 849,163 | -0.38(-1.97%) |
Sep 24, 2012 | 19.03 | 19.44 | 18.94 | 19.41 | 586,661 | +0.34(+1.80%) |
Sep 21, 2012 | 19.39 | 19.39 | 19.01 | 19.07 | 1,352,601 | -0.06(-0.30%) |
Sep 20, 2012 | 19.53 | 19.74 | 19.00 | 19.12 | 1,237,128 | -0.58(-2.92%) |
Sep 19, 2012 | 19.41 | 19.88 | 19.27 | 19.70 | 896,084 | +0.39(+2.01%) |
Sep 18, 2012 | 19.44 | 19.52 | 19.21 | 19.31 | 860,738 | -0.22(-1.13%) |
Sep 17, 2012 | 19.86 | 19.88 | 19.47 | 19.53 | 804,880 | -0.46(-2.30%) |
Sep 14, 2012 | 20.28 | 20.37 | 19.97 | 19.99 | 866,014 | -0.51(-2.49%) |
Sep 13, 2012 | 20.40 | 20.75 | 20.22 | 20.50 | 711,093 | -0.08(-0.38%) |
Sep 12, 2012 | 20.42 | 20.63 | 20.16 | 20.58 | 1,074,047 | +0.17(+0.82%) |
Sep 11, 2012 | 19.97 | 20.51 | 19.93 | 20.41 | 1,163,358 | +0.45(+2.24%) |
Sep 10, 2012 | 19.83 | 20.23 | 19.67 | 19.97 | 1,022,102 | +0.21(+1.06%) |
Sep 07, 2012 | 19.80 | 19.91 | 19.63 | 19.76 | 1,768,424 | +0.08(+0.42%) |
Sep 06, 2012 | 19.67 | 19.95 | 19.35 | 19.67 | 879,416 | +0.15(+0.75%) |
Sep 05, 2012 | 19.55 | 19.83 | 19.36 | 19.53 | 1,336,926 | -0.17(-0.85%) |