Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.24 | 23.53 | 23.08 | 23.14 | 1,019,155 | -0.30(-1.29%) |
Nov 29, 2012 | 23.41 | 23.52 | 23.26 | 23.44 | 313,270 | +0.12(+0.50%) |
Nov 28, 2012 | 22.91 | 23.37 | 22.84 | 23.32 | 477,530 | +0.43(+1.87%) |
Nov 27, 2012 | 22.93 | 23.22 | 22.73 | 22.89 | 392,306 | -0.19(-0.84%) |
Nov 26, 2012 | 22.73 | 23.10 | 22.65 | 23.09 | 549,590 | +0.29(+1.29%) |
Nov 23, 2012 | 22.83 | 22.88 | 22.66 | 22.79 | 225,477 | +0.10(+0.44%) |
Nov 21, 2012 | 21.95 | 22.79 | 21.95 | 22.69 | 462,723 | +0.71(+3.25%) |
Nov 20, 2012 | 21.84 | 22.20 | 21.61 | 21.98 | 1,812,488 | -0.08(-0.34%) |
Nov 19, 2012 | 21.16 | 22.13 | 21.16 | 22.05 | 944,160 | +1.03(+4.91%) |
Nov 16, 2012 | 21.05 | 21.24 | 20.75 | 21.02 | 467,562 | -0.06(-0.28%) |
Nov 15, 2012 | 21.07 | 21.40 | 20.75 | 21.08 | 398,975 | +0.08(+0.36%) |
Nov 14, 2012 | 21.37 | 22.23 | 20.94 | 21.00 | 672,571 | -0.11(-0.52%) |
Nov 13, 2012 | 21.04 | 21.32 | 21.04 | 21.11 | 171,925 | +0.01(+0.04%) |
Nov 12, 2012 | 21.33 | 22.55 | 21.04 | 21.11 | 182,571 | -0.21(-0.98%) |
Nov 09, 2012 | 21.22 | 21.53 | 21.05 | 21.32 | 223,931 | -0.03(-0.16%) |
Nov 08, 2012 | 21.48 | 21.51 | 21.08 | 21.35 | 596,925 | -0.23(-1.05%) |
Nov 07, 2012 | 21.94 | 22.01 | 21.55 | 21.58 | 340,689 | -0.54(-2.43%) |
Nov 06, 2012 | 21.90 | 22.16 | 21.90 | 22.11 | 677,862 | +0.17(+0.77%) |
Nov 05, 2012 | 21.84 | 21.99 | 21.76 | 21.95 | 121,888 | +0.07(+0.31%) |
Nov 02, 2012 | 22.29 | 22.56 | 21.86 | 21.88 | 187,351 | -0.20(-0.91%) |
Nov 01, 2012 | 21.89 | 22.18 | 21.64 | 22.08 | 352,508 | +0.24(+1.08%) |
Oct 31, 2012 | 21.58 | 21.89 | 21.30 | 21.84 | 192,684 | +0.29(+1.32%) |
Oct 26, 2012 | 21.75 | 21.56 | 21.56 | 21.56 | 295,169 | -0.16(-0.73%) |
Oct 25, 2012 | 21.53 | 21.80 | 21.42 | 21.72 | 335,064 | +0.38(+1.77%) |
Oct 24, 2012 | 21.49 | 21.56 | 21.20 | 21.34 | 474,245 | -0.16(-0.74%) |
Oct 23, 2012 | 21.42 | 21.72 | 21.21 | 21.50 | 456,383 | +0.12(+0.55%) |
Oct 19, 2012 | 22.94 | 22.95 | 21.34 | 21.38 | 1,392,617 | -1.86(-8.02%) |
Oct 18, 2012 | 23.01 | 23.26 | 22.94 | 23.25 | 309,693 | +0.16(+0.69%) |
Oct 17, 2012 | 22.67 | 23.10 | 22.67 | 23.09 | 397,166 | +0.39(+1.70%) |
Oct 16, 2012 | 22.80 | 22.85 | 22.62 | 22.70 | 388,973 | +0.10(+0.45%) |
Oct 15, 2012 | 22.47 | 22.70 | 22.27 | 22.60 | 436,378 | +0.23(+1.01%) |
Oct 12, 2012 | 22.86 | 22.92 | 22.30 | 22.37 | 767,724 | -0.55(-2.38%) |
Oct 11, 2012 | 22.97 | 23.11 | 22.72 | 22.92 | 422,994 | +0.09(+0.40%) |
Oct 10, 2012 | 22.81 | 23.10 | 22.73 | 22.83 | 555,619 | +0.12(+0.52%) |
Oct 09, 2012 | 22.99 | 22.99 | 22.67 | 22.71 | 346,630 | -0.24(-1.03%) |
Oct 08, 2012 | 22.96 | 23.17 | 22.89 | 22.94 | 388,442 | -0.12(-0.51%) |
Oct 05, 2012 | 23.45 | 23.51 | 23.05 | 23.06 | 374,052 | -0.38(-1.61%) |
Oct 04, 2012 | 23.16 | 23.47 | 23.10 | 23.44 | 555,444 | +0.39(+1.71%) |
Oct 03, 2012 | 23.05 | 23.18 | 22.79 | 23.05 | 474,829 | +0.03(+0.11%) |
Oct 02, 2012 | 23.81 | 24.07 | 22.89 | 23.02 | 820,376 | -0.74(-3.11%) |
Oct 01, 2012 | 23.73 | 24.75 | 23.69 | 23.76 | 513,309 | +0.15(+0.64%) |
Sep 28, 2012 | 23.68 | 24.07 | 23.57 | 23.61 | 528,347 | -0.24(-1.02%) |
Sep 27, 2012 | 23.85 | 24.38 | 23.84 | 23.85 | 487,881 | +0.05(+0.21%) |
Sep 26, 2012 | 23.79 | 23.80 | 23.53 | 23.80 | 361,123 | +0.08(+0.32%) |
Sep 25, 2012 | 24.05 | 24.19 | 23.67 | 23.73 | 287,175 | -0.28(-1.15%) |
Sep 24, 2012 | 23.78 | 24.15 | 23.64 | 24.00 | 184,119 | +0.09(+0.39%) |
Sep 21, 2012 | 24.11 | 24.14 | 23.84 | 23.91 | 421,138 | +0.09(+0.39%) |
Sep 20, 2012 | 23.91 | 23.91 | 23.63 | 23.82 | 247,209 | -0.18(-0.77%) |
Sep 19, 2012 | 23.88 | 24.12 | 23.83 | 24.00 | 306,596 | +0.13(+0.53%) |
Sep 18, 2012 | 23.72 | 23.88 | 23.64 | 23.88 | 297,714 | +0.03(+0.11%) |
Sep 17, 2012 | 24.05 | 24.05 | 23.71 | 23.85 | 515,131 | -0.25(-1.05%) |
Sep 14, 2012 | 24.10 | 24.32 | 23.96 | 24.10 | 671,884 | +0.08(+0.35%) |
Sep 13, 2012 | 23.63 | 24.41 | 23.45 | 24.02 | 999,626 | +0.35(+1.49%) |
Sep 12, 2012 | 23.36 | 23.67 | 23.16 | 23.67 | 496,101 | +0.30(+1.29%) |
Sep 11, 2012 | 23.34 | 23.51 | 23.02 | 23.36 | 459,777 | +0.12(+0.51%) |
Sep 10, 2012 | 23.03 | 23.30 | 23.01 | 23.25 | 466,662 | +0.18(+0.80%) |
Sep 07, 2012 | 22.84 | 23.15 | 22.72 | 23.06 | 346,260 | +0.29(+1.25%) |
Sep 06, 2012 | 22.43 | 22.82 | 22.30 | 22.78 | 318,428 | +0.51(+2.30%) |
Sep 05, 2012 | 22.20 | 22.47 | 21.97 | 22.26 | 294,143 | +0.00(+0.00%) |