Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.07 | 22.13 | 21.80 | 22.06 | 792,442 | +0.00(+0.00%) |
Nov 29, 2012 | 21.94 | 22.16 | 21.82 | 22.06 | 698,249 | +0.28(+1.30%) |
Nov 28, 2012 | 21.52 | 21.85 | 21.37 | 21.78 | 1,198,630 | +0.17(+0.79%) |
Nov 27, 2012 | 20.95 | 21.80 | 20.92 | 21.61 | 923,991 | +0.56(+2.64%) |
Nov 26, 2012 | 21.22 | 21.31 | 20.88 | 21.05 | 619,656 | -0.27(-1.28%) |
Nov 23, 2012 | 21.28 | 21.47 | 21.15 | 21.33 | 222,690 | +0.20(+0.93%) |
Nov 21, 2012 | 21.22 | 21.30 | 20.96 | 21.13 | 535,375 | +0.08(+0.37%) |
Nov 20, 2012 | 21.36 | 21.47 | 20.98 | 21.05 | 738,276 | -0.42(-1.95%) |
Nov 19, 2012 | 20.82 | 21.52 | 20.82 | 21.47 | 1,342,395 | +0.92(+4.46%) |
Nov 16, 2012 | 20.63 | 20.64 | 20.18 | 20.56 | 941,969 | -0.01(-0.04%) |
Nov 15, 2012 | 20.83 | 21.14 | 20.47 | 20.57 | 913,694 | -0.25(-1.19%) |
Nov 14, 2012 | 21.97 | 22.08 | 20.73 | 20.81 | 1,147,208 | -1.09(-4.99%) |
Nov 13, 2012 | 21.35 | 22.19 | 21.30 | 21.91 | 1,213,383 | +0.29(+1.34%) |
Nov 12, 2012 | 21.99 | 22.19 | 21.62 | 21.62 | 1,081,275 | -0.40(-1.82%) |
Nov 09, 2012 | 21.06 | 22.19 | 21.00 | 22.02 | 1,809,242 | +0.84(+3.95%) |
Nov 08, 2012 | 21.69 | 21.83 | 21.05 | 21.18 | 1,147,756 | -0.31(-1.43%) |
Nov 07, 2012 | 21.65 | 21.71 | 21.31 | 21.49 | 1,324,032 | -0.52(-2.37%) |
Nov 06, 2012 | 21.55 | 22.11 | 21.55 | 22.01 | 991,176 | +0.50(+2.34%) |
Nov 05, 2012 | 20.88 | 21.72 | 20.74 | 21.51 | 1,185,687 | +0.59(+2.82%) |
Nov 02, 2012 | 21.05 | 21.21 | 20.81 | 20.92 | 967,928 | +0.04(+0.20%) |
Nov 01, 2012 | 20.15 | 20.95 | 20.11 | 20.87 | 954,177 | +0.72(+3.56%) |
Oct 31, 2012 | 19.76 | 20.27 | 19.76 | 20.16 | 1,173,783 | +0.46(+2.34%) |
Oct 26, 2012 | 20.22 | 19.70 | 19.70 | 19.70 | 1,688,814 | -0.50(-2.45%) |
Oct 25, 2012 | 18.47 | 20.23 | 18.47 | 20.19 | 2,713,207 | +2.04(+11.25%) |
Oct 24, 2012 | 18.58 | 18.84 | 18.01 | 18.15 | 2,021,182 | -0.26(-1.44%) |
Oct 23, 2012 | 18.38 | 18.77 | 18.28 | 18.41 | 1,572,900 | -1.00(-5.15%) |
Oct 19, 2012 | 20.15 | 20.40 | 19.39 | 19.41 | 1,630,805 | -0.91(-4.46%) |
Oct 18, 2012 | 20.63 | 20.69 | 20.15 | 20.32 | 987,192 | -0.27(-1.33%) |
Oct 17, 2012 | 20.77 | 20.82 | 20.38 | 20.59 | 797,455 | -0.10(-0.50%) |
Oct 16, 2012 | 20.35 | 20.82 | 20.26 | 20.69 | 1,563,739 | +0.57(+2.85%) |
Oct 15, 2012 | 19.93 | 20.42 | 19.70 | 20.12 | 744,500 | +0.26(+1.29%) |
Oct 12, 2012 | 19.92 | 20.18 | 19.69 | 19.87 | 913,883 | +0.00(+0.00%) |
Oct 11, 2012 | 19.77 | 19.92 | 19.36 | 19.87 | 887,786 | +0.38(+1.93%) |
Oct 10, 2012 | 19.71 | 19.77 | 19.43 | 19.49 | 684,371 | -0.24(-1.21%) |
Oct 09, 2012 | 20.12 | 20.19 | 19.68 | 19.73 | 731,688 | -0.44(-2.16%) |
Oct 08, 2012 | 20.14 | 20.29 | 20.10 | 20.16 | 484,754 | -0.15(-0.76%) |
Oct 05, 2012 | 20.05 | 20.58 | 20.04 | 20.32 | 915,596 | +0.41(+2.06%) |
Oct 04, 2012 | 19.74 | 20.09 | 19.57 | 19.91 | 499,342 | +0.25(+1.26%) |
Oct 03, 2012 | 19.57 | 19.91 | 19.30 | 19.66 | 496,870 | +0.12(+0.61%) |
Oct 02, 2012 | 19.33 | 19.83 | 19.19 | 19.54 | 937,499 | +0.32(+1.64%) |
Oct 01, 2012 | 19.48 | 19.48 | 19.11 | 19.23 | 1,261,581 | -0.11(-0.57%) |
Sep 28, 2012 | 19.44 | 19.52 | 19.07 | 19.34 | 1,409,544 | -0.19(-0.96%) |
Sep 27, 2012 | 19.75 | 19.75 | 19.34 | 19.52 | 1,018,233 | -0.02(-0.09%) |
Sep 26, 2012 | 19.75 | 19.81 | 19.28 | 19.54 | 1,079,339 | -0.20(-1.00%) |
Sep 25, 2012 | 20.36 | 20.43 | 19.69 | 19.74 | 898,035 | -0.49(-2.41%) |
Sep 24, 2012 | 20.29 | 20.38 | 19.91 | 20.22 | 731,381 | -0.24(-1.17%) |
Sep 21, 2012 | 20.52 | 20.64 | 20.34 | 20.46 | 906,751 | +0.21(+1.05%) |
Sep 20, 2012 | 20.18 | 20.25 | 19.64 | 20.25 | 1,297,104 | -0.03(-0.17%) |
Sep 19, 2012 | 20.98 | 20.98 | 20.17 | 20.28 | 2,006,465 | -0.57(-2.74%) |
Sep 18, 2012 | 21.38 | 21.46 | 20.66 | 20.86 | 942,572 | -0.55(-2.56%) |
Sep 17, 2012 | 21.60 | 21.60 | 21.20 | 21.40 | 794,796 | -0.35(-1.61%) |
Sep 14, 2012 | 21.67 | 21.93 | 21.51 | 21.75 | 952,380 | +0.24(+1.11%) |
Sep 13, 2012 | 20.59 | 21.60 | 20.35 | 21.51 | 1,773,490 | +0.89(+4.31%) |
Sep 12, 2012 | 21.04 | 21.14 | 20.46 | 20.63 | 1,033,211 | -0.43(-2.03%) |
Sep 11, 2012 | 21.25 | 21.32 | 20.74 | 21.05 | 1,583,932 | -0.27(-1.28%) |
Sep 10, 2012 | 21.04 | 21.35 | 20.98 | 21.33 | 1,231,664 | +0.21(+0.97%) |
Sep 07, 2012 | 20.47 | 21.21 | 20.44 | 21.12 | 1,012,806 | +0.77(+3.78%) |
Sep 06, 2012 | 19.93 | 20.35 | 19.80 | 20.35 | 2,449,237 | +0.69(+3.52%) |
Sep 05, 2012 | 20.06 | 20.24 | 19.66 | 19.66 | 1,229,947 | -0.44(-2.21%) |