Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.63 | 23.15 | 22.43 | 22.80 | 563,561 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,907 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.57 | 21.50 | 22.48 | 828,936 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,740 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.05 | 22.54 | 22.88 | 489,325 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.03 | 22.33 | 22.95 | 359,294 | +0.36(+1.58%) |
Nov 21, 2012 | 22.06 | 22.61 | 21.69 | 22.59 | 547,329 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.98 | 764,248 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,589 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,416 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,119 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,177 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,613 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.07 | 23.12 | 401,233 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 917,990 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,085 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.03 | 22.69 | 796,382 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.96 | 22.54 | 683,470 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,359 | -0.47(-2.05%) |
Nov 02, 2012 | 23.14 | 23.14 | 22.66 | 22.69 | 779,845 | -0.79(-3.38%) |
Nov 01, 2012 | 23.09 | 23.56 | 23.02 | 23.48 | 738,679 | +0.49(+2.11%) |
Oct 31, 2012 | 22.22 | 23.07 | 22.19 | 23.00 | 764,995 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 532,962 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 618,964 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 809,953 | -0.57(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.94 | 22.00 | 887,102 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,339 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,670 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.05 | 22.47 | 22.88 | 409,057 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,432 | +0.40(+1.78%) |
Oct 15, 2012 | 22.01 | 22.28 | 21.76 | 22.24 | 664,180 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,247 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.07 | 22.56 | 22.57 | 573,669 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,173 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.06 | 22.24 | 752,970 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,963 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.92 | 23.12 | 529,430 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,862 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,780 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,225 | -0.08(-0.35%) |
Oct 01, 2012 | 23.22 | 23.34 | 22.66 | 22.74 | 1,132,035 | -0.23(-0.99%) |
Sep 28, 2012 | 22.93 | 23.37 | 22.75 | 22.97 | 801,389 | -0.25(-1.07%) |
Sep 27, 2012 | 22.56 | 23.26 | 22.41 | 23.22 | 948,613 | +1.03(+4.65%) |
Sep 26, 2012 | 21.49 | 22.20 | 21.12 | 22.18 | 1,437,011 | +0.17(+0.77%) |
Sep 25, 2012 | 22.78 | 22.92 | 21.96 | 22.02 | 859,827 | -0.47(-2.07%) |
Sep 24, 2012 | 23.00 | 23.17 | 22.13 | 22.48 | 1,357,863 | -1.04(-4.42%) |
Sep 21, 2012 | 23.61 | 23.74 | 22.92 | 23.52 | 4,479,693 | +0.23(+0.98%) |
Sep 20, 2012 | 22.73 | 23.36 | 22.60 | 23.29 | 1,297,328 | +0.18(+0.77%) |
Sep 19, 2012 | 22.88 | 23.17 | 22.63 | 23.12 | 1,073,168 | +0.26(+1.13%) |
Sep 18, 2012 | 22.26 | 22.88 | 22.15 | 22.86 | 1,137,497 | +0.51(+2.26%) |
Sep 17, 2012 | 22.40 | 22.70 | 21.91 | 22.35 | 988,696 | -0.01(-0.04%) |
Sep 14, 2012 | 21.93 | 22.78 | 21.91 | 22.36 | 1,249,420 | +0.58(+2.69%) |
Sep 13, 2012 | 20.59 | 21.81 | 20.26 | 21.78 | 1,644,983 | +0.92(+4.42%) |
Sep 12, 2012 | 20.87 | 20.95 | 20.00 | 20.86 | 1,072,265 | +0.15(+0.72%) |
Sep 11, 2012 | 20.64 | 20.90 | 20.59 | 20.71 | 892,905 | +0.43(+2.10%) |
Sep 10, 2012 | 20.69 | 20.81 | 20.24 | 20.28 | 642,583 | -0.38(-1.82%) |
Sep 07, 2012 | 20.44 | 20.80 | 20.37 | 20.66 | 885,614 | +0.63(+3.17%) |
Sep 06, 2012 | 20.15 | 20.26 | 19.81 | 20.02 | 847,304 | +0.03(+0.15%) |
Sep 05, 2012 | 20.00 | 20.05 | 19.57 | 19.99 | 811,868 | -0.11(-0.54%) |