Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.13 | 22.26 | 22.03 | 22.11 | 1,079,051 | -0.01(-0.06%) |
Nov 29, 2012 | 22.08 | 22.16 | 21.99 | 22.13 | 471,568 | +0.24(+1.11%) |
Nov 28, 2012 | 21.66 | 21.91 | 21.57 | 21.88 | 290,878 | +0.00(+0.00%) |
Nov 27, 2012 | 22.02 | 22.06 | 21.88 | 21.88 | 310,532 | -0.09(-0.42%) |
Nov 26, 2012 | 22.03 | 22.03 | 21.89 | 21.97 | 469,093 | -0.10(-0.45%) |
Nov 23, 2012 | 22.09 | 22.09 | 21.99 | 22.07 | 370,285 | +0.20(+0.90%) |
Nov 21, 2012 | 21.85 | 21.90 | 21.82 | 21.88 | 1,113,741 | +0.20(+0.91%) |
Nov 20, 2012 | 21.68 | 21.68 | 21.53 | 21.68 | 259,648 | -0.01(-0.04%) |
Nov 19, 2012 | 21.64 | 21.70 | 21.61 | 21.69 | 1,217,081 | +0.39(+1.84%) |
Nov 16, 2012 | 21.36 | 21.39 | 21.20 | 21.30 | 685,375 | +0.36(+1.70%) |
Nov 15, 2012 | 20.91 | 20.97 | 20.86 | 20.94 | 1,427,380 | +0.49(+2.38%) |
Nov 14, 2012 | 20.63 | 20.72 | 20.45 | 20.45 | 151,166 | -0.01(-0.06%) |
Nov 13, 2012 | 20.41 | 20.58 | 20.41 | 20.47 | 122,371 | -0.03(-0.16%) |
Nov 12, 2012 | 20.51 | 20.56 | 20.43 | 20.50 | 124,547 | -0.16(-0.76%) |
Nov 09, 2012 | 20.58 | 20.78 | 20.56 | 20.66 | 255,211 | +0.10(+0.48%) |
Nov 08, 2012 | 20.78 | 20.82 | 20.55 | 20.56 | 131,057 | -0.24(-1.17%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.69 | 20.80 | 221,012 | -0.35(-1.65%) |
Nov 06, 2012 | 21.09 | 21.20 | 21.06 | 21.15 | 1,954,667 | +0.09(+0.41%) |
Nov 05, 2012 | 20.89 | 21.10 | 20.89 | 21.07 | 141,994 | -0.01(-0.03%) |
Nov 02, 2012 | 21.22 | 21.23 | 21.06 | 21.07 | 121,432 | -0.13(-0.59%) |
Nov 01, 2012 | 20.94 | 21.20 | 20.94 | 21.20 | 282,541 | +0.24(+1.16%) |
Oct 31, 2012 | 21.03 | 21.10 | 20.91 | 20.95 | 190,002 | -0.08(-0.38%) |
Oct 26, 2012 | 21.07 | 21.03 | 21.03 | 21.03 | 97,676 | -0.24(-1.14%) |
Oct 25, 2012 | 21.34 | 21.41 | 21.19 | 21.28 | 173,257 | +0.30(+1.41%) |
Oct 24, 2012 | 21.07 | 21.10 | 20.96 | 20.98 | 158,019 | +0.03(+0.16%) |
Oct 23, 2012 | 20.94 | 21.01 | 20.87 | 20.95 | 195,317 | -0.06(-0.28%) |
Oct 19, 2012 | 21.25 | 21.25 | 21.01 | 21.01 | 161,394 | -0.25(-1.18%) |
Oct 18, 2012 | 21.25 | 21.33 | 21.19 | 21.26 | 69,479 | +0.14(+0.65%) |
Oct 17, 2012 | 21.10 | 21.16 | 21.05 | 21.12 | 233,993 | +0.14(+0.69%) |
Oct 16, 2012 | 20.86 | 21.01 | 20.86 | 20.97 | 98,755 | +0.34(+1.63%) |
Oct 15, 2012 | 20.61 | 20.68 | 20.55 | 20.64 | 67,009 | +0.16(+0.80%) |
Oct 12, 2012 | 20.41 | 20.51 | 20.38 | 20.47 | 90,790 | +0.01(+0.06%) |
Oct 11, 2012 | 20.47 | 20.53 | 20.42 | 20.46 | 390,516 | +0.20(+1.01%) |
Oct 10, 2012 | 20.26 | 20.31 | 20.21 | 20.26 | 274,940 | -0.16(-0.77%) |
Oct 09, 2012 | 20.53 | 20.53 | 20.37 | 20.41 | 109,071 | -0.34(-1.65%) |
Oct 08, 2012 | 20.79 | 20.81 | 20.72 | 20.76 | 155,414 | -0.16(-0.79%) |
Oct 05, 2012 | 21.06 | 21.09 | 20.91 | 20.92 | 159,678 | +0.01(+0.03%) |
Oct 04, 2012 | 20.88 | 20.97 | 20.84 | 20.91 | 35,517 | +0.21(+1.02%) |
Oct 03, 2012 | 20.68 | 20.74 | 20.62 | 20.70 | 252,920 | -0.02(-0.10%) |
Oct 02, 2012 | 20.82 | 20.84 | 20.68 | 20.72 | 423,920 | -0.11(-0.51%) |
Oct 01, 2012 | 20.84 | 20.93 | 20.80 | 20.83 | 342,961 | +0.01(+0.06%) |
Sep 28, 2012 | 20.82 | 20.86 | 20.74 | 20.82 | 169,757 | -0.32(-1.50%) |
Sep 27, 2012 | 21.09 | 21.18 | 21.05 | 21.13 | 614,202 | +0.24(+1.13%) |
Sep 26, 2012 | 20.88 | 20.94 | 20.82 | 20.89 | 113,785 | -0.16(-0.75%) |
Sep 25, 2012 | 21.23 | 21.30 | 21.05 | 21.05 | 178,115 | -0.05(-0.22%) |
Sep 24, 2012 | 21.05 | 21.14 | 21.02 | 21.10 | 405,245 | -0.06(-0.30%) |
Sep 21, 2012 | 21.25 | 21.27 | 21.15 | 21.16 | 171,106 | +0.06(+0.28%) |
Sep 20, 2012 | 21.10 | 21.16 | 21.06 | 21.10 | 891,054 | -0.15(-0.71%) |
Sep 19, 2012 | 21.27 | 21.32 | 21.23 | 21.25 | 147,509 | -0.06(-0.28%) |
Sep 18, 2012 | 21.22 | 21.32 | 21.18 | 21.31 | 48,169 | +0.05(+0.22%) |
Sep 17, 2012 | 21.37 | 21.39 | 21.25 | 21.27 | 111,983 | -0.09(-0.40%) |
Sep 14, 2012 | 21.29 | 21.41 | 21.26 | 21.35 | 200,392 | +0.41(+1.95%) |
Sep 13, 2012 | 20.72 | 20.98 | 20.64 | 20.94 | 258,493 | +0.24(+1.14%) |
Sep 12, 2012 | 20.73 | 20.79 | 20.65 | 20.71 | 427,158 | +0.24(+1.16%) |
Sep 11, 2012 | 20.46 | 20.54 | 20.45 | 20.47 | 199,207 | +0.01(+0.03%) |
Sep 10, 2012 | 20.55 | 20.59 | 20.46 | 20.46 | 134,368 | -0.07(-0.32%) |
Sep 07, 2012 | 20.48 | 20.56 | 20.48 | 20.53 | 121,015 | +0.03(+0.13%) |
Sep 06, 2012 | 20.27 | 20.52 | 20.27 | 20.50 | 144,774 | +0.36(+1.76%) |
Sep 05, 2012 | 20.10 | 20.16 | 20.07 | 20.15 | 93,963 | -0.20(-1.00%) |