Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.20 | 22.23 | 21.72 | 21.95 | 447,732 | +0.06(+0.27%) |
Nov 29, 2012 | 21.67 | 22.07 | 21.67 | 21.89 | 232,371 | +0.42(+1.96%) |
Nov 28, 2012 | 21.40 | 21.54 | 21.18 | 21.47 | 148,975 | +0.00(+0.00%) |
Nov 27, 2012 | 21.90 | 22.07 | 21.40 | 21.47 | 331,837 | -0.46(-2.10%) |
Nov 26, 2012 | 22.13 | 22.17 | 21.69 | 21.93 | 175,393 | -0.22(-0.99%) |
Nov 23, 2012 | 22.11 | 22.21 | 21.95 | 22.15 | 321,142 | +0.04(+0.18%) |
Nov 21, 2012 | 21.86 | 22.35 | 21.71 | 22.11 | 487,680 | +0.27(+1.24%) |
Nov 20, 2012 | 21.20 | 21.93 | 21.17 | 21.84 | 278,136 | +0.59(+2.78%) |
Nov 19, 2012 | 20.71 | 21.31 | 20.52 | 21.25 | 276,451 | +0.74(+3.61%) |
Nov 16, 2012 | 20.36 | 20.78 | 20.13 | 20.51 | 216,216 | +0.09(+0.44%) |
Nov 15, 2012 | 20.08 | 20.43 | 19.86 | 20.42 | 265,856 | +0.39(+1.95%) |
Nov 14, 2012 | 20.13 | 20.56 | 19.98 | 20.03 | 231,488 | -0.27(-1.33%) |
Nov 13, 2012 | 20.55 | 20.83 | 20.29 | 20.30 | 173,695 | -0.33(-1.60%) |
Nov 12, 2012 | 20.31 | 21.16 | 20.24 | 20.63 | 270,112 | +0.32(+1.58%) |
Nov 09, 2012 | 18.84 | 20.47 | 18.50 | 20.31 | 721,392 | +1.18(+6.17%) |
Nov 08, 2012 | 19.52 | 19.62 | 19.13 | 19.13 | 557,609 | -0.36(-1.85%) |
Nov 07, 2012 | 20.35 | 20.42 | 19.47 | 19.49 | 411,657 | -1.01(-4.93%) |
Nov 06, 2012 | 20.96 | 21.08 | 20.48 | 20.50 | 238,959 | -0.24(-1.16%) |
Nov 05, 2012 | 20.59 | 21.03 | 20.48 | 20.74 | 179,818 | +0.20(+0.97%) |
Nov 02, 2012 | 21.42 | 21.72 | 20.51 | 20.54 | 306,905 | -0.81(-3.79%) |
Nov 01, 2012 | 20.80 | 21.83 | 20.80 | 21.35 | 232,194 | +0.14(+0.66%) |
Oct 31, 2012 | 21.28 | 21.35 | 20.94 | 21.21 | 94,621 | +0.00(+0.00%) |
Oct 26, 2012 | 21.33 | 21.21 | 21.21 | 21.21 | 117,400 | -0.05(-0.24%) |
Oct 25, 2012 | 21.28 | 21.36 | 20.99 | 21.26 | 90,510 | +0.17(+0.81%) |
Oct 24, 2012 | 21.09 | 21.17 | 20.90 | 21.09 | 124,263 | +0.06(+0.29%) |
Oct 23, 2012 | 20.85 | 21.19 | 20.63 | 21.03 | 226,307 | +0.04(+0.19%) |
Oct 19, 2012 | 20.82 | 21.12 | 20.75 | 20.99 | 267,535 | +0.00(+0.00%) |
Oct 18, 2012 | 20.85 | 21.13 | 20.75 | 20.99 | 233,707 | +0.11(+0.53%) |
Oct 17, 2012 | 21.20 | 21.31 | 20.75 | 20.88 | 174,221 | -0.31(-1.46%) |
Oct 16, 2012 | 21.35 | 21.42 | 20.90 | 21.19 | 210,244 | -0.01(-0.05%) |
Oct 15, 2012 | 21.15 | 21.28 | 21.00 | 21.20 | 112,311 | +0.15(+0.71%) |
Oct 12, 2012 | 21.22 | 21.46 | 20.92 | 21.05 | 172,951 | -0.14(-0.66%) |
Oct 11, 2012 | 21.62 | 21.89 | 20.47 | 21.19 | 575,631 | -0.27(-1.26%) |
Oct 10, 2012 | 21.15 | 21.51 | 21.02 | 21.46 | 167,460 | +0.31(+1.47%) |
Oct 09, 2012 | 21.55 | 21.55 | 21.01 | 21.15 | 493,770 | -0.43(-1.99%) |
Oct 08, 2012 | 21.80 | 22.03 | 21.48 | 21.58 | 158,156 | -0.26(-1.19%) |
Oct 05, 2012 | 21.91 | 22.14 | 21.67 | 21.84 | 132,971 | -0.07(-0.32%) |
Oct 04, 2012 | 21.77 | 22.07 | 21.41 | 21.91 | 174,332 | +0.17(+0.78%) |
Oct 03, 2012 | 22.08 | 22.08 | 21.57 | 21.74 | 176,074 | -0.36(-1.63%) |
Oct 02, 2012 | 21.70 | 22.10 | 21.53 | 22.10 | 199,589 | +0.40(+1.84%) |
Oct 01, 2012 | 21.68 | 21.87 | 21.20 | 21.70 | 285,632 | +0.12(+0.56%) |
Sep 28, 2012 | 21.53 | 21.70 | 21.40 | 21.58 | 243,992 | -0.09(-0.42%) |
Sep 27, 2012 | 21.67 | 21.96 | 21.50 | 21.67 | 228,806 | +0.07(+0.32%) |
Sep 26, 2012 | 21.88 | 22.07 | 21.49 | 21.60 | 219,843 | -0.28(-1.28%) |
Sep 25, 2012 | 22.08 | 22.13 | 21.84 | 21.88 | 195,803 | -0.07(-0.32%) |
Sep 24, 2012 | 21.95 | 22.14 | 21.91 | 21.95 | 171,631 | -0.10(-0.45%) |
Sep 21, 2012 | 22.14 | 22.14 | 21.95 | 22.05 | 383,371 | -0.05(-0.23%) |
Sep 20, 2012 | 21.78 | 22.10 | 21.50 | 22.10 | 208,728 | +0.08(+0.36%) |
Sep 19, 2012 | 21.67 | 22.14 | 21.05 | 22.02 | 551,554 | +0.43(+1.99%) |
Sep 18, 2012 | 21.74 | 21.88 | 21.18 | 21.59 | 532,531 | -0.49(-2.22%) |
Sep 17, 2012 | 22.11 | 22.26 | 21.69 | 22.08 | 155,928 | -0.06(-0.27%) |
Sep 14, 2012 | 22.12 | 22.36 | 21.79 | 22.14 | 235,448 | +0.13(+0.59%) |
Sep 13, 2012 | 21.36 | 22.31 | 21.31 | 22.01 | 205,569 | +0.60(+2.80%) |
Sep 12, 2012 | 21.45 | 21.45 | 21.00 | 21.41 | 265,572 | +0.05(+0.23%) |
Sep 11, 2012 | 21.75 | 21.75 | 21.12 | 21.36 | 242,723 | -0.28(-1.29%) |
Sep 10, 2012 | 21.18 | 21.75 | 21.18 | 21.64 | 143,008 | +0.38(+1.79%) |
Sep 07, 2012 | 21.73 | 21.75 | 20.95 | 21.26 | 181,939 | -0.11(-0.51%) |
Sep 06, 2012 | 21.10 | 21.44 | 21.00 | 21.37 | 217,073 | +0.38(+1.81%) |
Sep 05, 2012 | 21.16 | 21.26 | 20.87 | 20.99 | 236,604 | -0.27(-1.27%) |