Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.26 | 21.37 | 21.01 | 21.20 | 915,582 | +0.02(+0.11%) |
Nov 29, 2012 | 21.18 | 21.27 | 21.08 | 21.18 | 707,608 | +0.09(+0.43%) |
Nov 28, 2012 | 20.92 | 21.31 | 20.85 | 21.09 | 2,140,043 | +0.12(+0.55%) |
Nov 27, 2012 | 21.01 | 21.25 | 20.79 | 20.97 | 1,270,839 | -0.15(-0.73%) |
Nov 26, 2012 | 20.81 | 21.27 | 20.81 | 21.12 | 1,691,846 | +0.23(+1.09%) |
Nov 23, 2012 | 20.60 | 20.90 | 20.40 | 20.90 | 364,343 | +0.38(+1.86%) |
Nov 21, 2012 | 20.31 | 20.52 | 20.27 | 20.52 | 1,246,147 | +0.25(+1.22%) |
Nov 20, 2012 | 20.45 | 20.52 | 20.25 | 20.27 | 1,691,554 | -0.23(-1.11%) |
Nov 19, 2012 | 20.39 | 20.56 | 20.27 | 20.50 | 1,950,639 | +0.28(+1.36%) |
Nov 16, 2012 | 19.99 | 20.26 | 19.86 | 20.22 | 1,511,812 | +0.22(+1.11%) |
Nov 15, 2012 | 19.97 | 20.09 | 19.86 | 20.00 | 943,024 | +0.01(+0.05%) |
Nov 14, 2012 | 20.24 | 20.46 | 19.92 | 19.99 | 2,292,883 | -0.23(-1.12%) |
Nov 13, 2012 | 20.06 | 20.42 | 20.06 | 20.22 | 1,062,691 | +0.06(+0.29%) |
Nov 12, 2012 | 20.06 | 20.29 | 20.06 | 20.16 | 497,869 | +0.15(+0.75%) |
Nov 09, 2012 | 19.99 | 20.14 | 19.79 | 20.01 | 1,831,641 | -0.02(-0.10%) |
Nov 08, 2012 | 20.33 | 20.40 | 20.03 | 20.03 | 1,448,251 | -0.29(-1.43%) |
Nov 07, 2012 | 20.76 | 20.83 | 20.32 | 20.32 | 1,475,207 | -0.55(-2.61%) |
Nov 06, 2012 | 20.66 | 21.06 | 20.63 | 20.86 | 1,597,565 | +0.14(+0.68%) |
Nov 05, 2012 | 20.93 | 20.98 | 20.69 | 20.72 | 798,717 | -0.16(-0.76%) |
Nov 02, 2012 | 21.20 | 21.29 | 20.87 | 20.88 | 1,233,182 | -0.30(-1.43%) |
Nov 01, 2012 | 20.67 | 21.34 | 20.29 | 21.19 | 2,654,140 | +0.55(+2.69%) |
Oct 31, 2012 | 20.66 | 20.78 | 20.34 | 20.63 | 1,808,578 | -0.15(-0.72%) |
Oct 26, 2012 | 20.73 | 20.78 | 20.78 | 20.78 | 2,493,576 | +0.06(+0.30%) |
Oct 25, 2012 | 20.75 | 20.82 | 20.63 | 20.72 | 1,493,350 | +0.11(+0.54%) |
Oct 24, 2012 | 20.83 | 20.86 | 20.50 | 20.61 | 1,692,312 | -0.16(-0.79%) |
Oct 23, 2012 | 20.79 | 20.82 | 20.51 | 20.77 | 1,792,047 | -0.18(-0.88%) |
Oct 19, 2012 | 20.99 | 21.04 | 20.87 | 20.95 | 2,238,935 | -0.06(-0.30%) |
Oct 18, 2012 | 21.11 | 21.22 | 20.96 | 21.02 | 890,971 | -0.14(-0.64%) |
Oct 17, 2012 | 20.97 | 21.21 | 20.92 | 21.15 | 1,387,198 | +0.17(+0.83%) |
Oct 16, 2012 | 20.87 | 20.99 | 20.83 | 20.98 | 759,208 | +0.14(+0.67%) |
Oct 15, 2012 | 20.82 | 21.00 | 20.70 | 20.84 | 920,576 | +0.02(+0.12%) |
Oct 12, 2012 | 20.71 | 20.89 | 20.64 | 20.81 | 2,073,901 | +0.07(+0.33%) |
Oct 11, 2012 | 20.75 | 20.81 | 20.59 | 20.75 | 2,008,068 | +0.18(+0.87%) |
Oct 10, 2012 | 20.68 | 20.72 | 20.47 | 20.57 | 2,026,788 | -0.12(-0.56%) |
Oct 09, 2012 | 20.86 | 20.98 | 20.67 | 20.68 | 1,460,286 | -0.23(-1.09%) |
Oct 08, 2012 | 21.11 | 21.11 | 20.87 | 20.91 | 1,217,523 | -0.24(-1.12%) |
Oct 05, 2012 | 21.26 | 21.33 | 21.11 | 21.15 | 1,241,417 | -0.03(-0.16%) |
Oct 04, 2012 | 20.79 | 21.24 | 20.71 | 21.18 | 3,672,934 | +0.54(+2.62%) |
Oct 03, 2012 | 20.73 | 20.82 | 20.44 | 20.64 | 3,493,566 | -0.09(-0.44%) |
Oct 02, 2012 | 20.21 | 20.84 | 20.21 | 20.73 | 2,945,201 | +0.56(+2.80%) |
Oct 01, 2012 | 20.31 | 20.36 | 19.88 | 20.17 | 4,433,879 | -0.02(-0.10%) |
Sep 28, 2012 | 20.93 | 21.18 | 19.96 | 20.19 | 6,753,332 | -0.95(-4.50%) |
Sep 27, 2012 | 20.93 | 21.15 | 20.79 | 21.14 | 1,335,041 | +0.26(+1.25%) |
Sep 26, 2012 | 21.10 | 21.14 | 20.74 | 20.88 | 1,527,343 | -0.15(-0.71%) |
Sep 25, 2012 | 21.27 | 21.44 | 20.96 | 21.03 | 1,906,438 | -0.08(-0.39%) |
Sep 24, 2012 | 21.18 | 21.24 | 20.96 | 21.11 | 1,188,338 | -0.14(-0.66%) |
Sep 21, 2012 | 21.18 | 21.33 | 21.05 | 21.25 | 2,274,908 | +0.21(+0.99%) |
Sep 20, 2012 | 21.07 | 21.23 | 20.91 | 21.04 | 1,219,409 | -0.09(-0.41%) |
Sep 19, 2012 | 20.92 | 21.16 | 20.88 | 21.13 | 1,055,920 | +0.25(+1.18%) |
Sep 18, 2012 | 20.97 | 21.02 | 20.77 | 20.88 | 1,370,223 | -0.17(-0.82%) |
Sep 17, 2012 | 20.94 | 21.12 | 20.82 | 21.06 | 2,363,201 | +0.13(+0.60%) |
Sep 14, 2012 | 20.81 | 21.09 | 20.77 | 20.93 | 1,121,438 | +0.17(+0.81%) |
Sep 13, 2012 | 20.55 | 20.88 | 20.55 | 20.76 | 1,292,608 | +0.20(+0.96%) |
Sep 12, 2012 | 20.34 | 20.61 | 20.33 | 20.56 | 855,041 | +0.06(+0.28%) |
Sep 11, 2012 | 20.43 | 20.56 | 20.32 | 20.51 | 1,569,024 | +0.01(+0.07%) |
Sep 10, 2012 | 20.22 | 20.62 | 20.16 | 20.49 | 1,833,095 | +0.30(+1.48%) |
Sep 07, 2012 | 20.36 | 20.36 | 20.09 | 20.19 | 1,945,474 | -0.12(-0.59%) |
Sep 06, 2012 | 20.27 | 20.51 | 20.26 | 20.31 | 1,420,020 | +0.09(+0.43%) |
Sep 05, 2012 | 20.06 | 20.26 | 19.99 | 20.23 | 1,350,134 | +0.17(+0.87%) |