Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.67 | 23.87 | 23.42 | 23.47 | 2,206,157 | -0.21(-0.90%) |
Nov 29, 2012 | 23.73 | 23.97 | 23.33 | 23.68 | 882,089 | +0.04(+0.17%) |
Nov 28, 2012 | 23.72 | 23.74 | 23.39 | 23.64 | 1,289,694 | -0.09(-0.39%) |
Nov 27, 2012 | 23.87 | 24.01 | 23.41 | 23.73 | 1,175,324 | -0.27(-1.14%) |
Nov 26, 2012 | 24.03 | 24.38 | 23.80 | 24.01 | 1,209,834 | -0.02(-0.08%) |
Nov 23, 2012 | 24.03 | 24.13 | 23.81 | 24.03 | 303,581 | +0.09(+0.36%) |
Nov 21, 2012 | 23.83 | 23.97 | 23.72 | 23.94 | 2,119,448 | +0.15(+0.62%) |
Nov 20, 2012 | 23.54 | 23.79 | 23.45 | 23.79 | 1,072,576 | +0.27(+1.13%) |
Nov 19, 2012 | 23.17 | 23.55 | 23.01 | 23.53 | 820,464 | +0.61(+2.68%) |
Nov 16, 2012 | 23.09 | 23.28 | 22.65 | 22.91 | 1,415,498 | -0.19(-0.84%) |
Nov 15, 2012 | 23.17 | 23.43 | 22.88 | 23.11 | 984,100 | -0.05(-0.20%) |
Nov 14, 2012 | 23.63 | 23.70 | 23.03 | 23.15 | 1,064,299 | -0.43(-1.84%) |
Nov 13, 2012 | 23.52 | 23.70 | 23.28 | 23.59 | 584,643 | +0.06(+0.26%) |
Nov 12, 2012 | 23.56 | 23.59 | 23.24 | 23.53 | 500,609 | -0.03(-0.14%) |
Nov 09, 2012 | 23.72 | 23.73 | 23.41 | 23.56 | 821,545 | +0.05(+0.23%) |
Nov 08, 2012 | 23.57 | 23.83 | 23.50 | 23.51 | 865,264 | -0.11(-0.48%) |
Nov 07, 2012 | 23.16 | 23.63 | 23.10 | 23.62 | 3,853,741 | +0.33(+1.40%) |
Nov 06, 2012 | 23.19 | 23.60 | 23.12 | 23.29 | 3,294,481 | +0.03(+0.11%) |
Nov 05, 2012 | 23.29 | 23.41 | 23.01 | 23.27 | 489,978 | -0.05(-0.20%) |
Nov 02, 2012 | 23.29 | 23.46 | 23.17 | 23.31 | 799,385 | +0.13(+0.55%) |
Nov 01, 2012 | 23.03 | 23.27 | 22.91 | 23.19 | 1,779,616 | +0.16(+0.70%) |
Oct 31, 2012 | 22.80 | 23.03 | 22.23 | 23.03 | 1,645,858 | +0.93(+4.20%) |
Oct 26, 2012 | 22.13 | 22.10 | 22.10 | 22.10 | 646,463 | -0.01(-0.06%) |
Oct 25, 2012 | 22.33 | 22.45 | 21.96 | 22.11 | 1,012,541 | -0.15(-0.66%) |
Oct 24, 2012 | 22.25 | 22.34 | 22.05 | 22.26 | 643,094 | +0.07(+0.30%) |
Oct 23, 2012 | 22.15 | 22.26 | 21.86 | 22.19 | 589,626 | -0.13(-0.60%) |
Oct 19, 2012 | 22.45 | 22.73 | 22.29 | 22.33 | 1,150,842 | -0.15(-0.68%) |
Oct 18, 2012 | 22.64 | 22.67 | 22.45 | 22.48 | 1,104,556 | -0.15(-0.68%) |
Oct 17, 2012 | 22.85 | 22.93 | 22.51 | 22.63 | 788,551 | -0.19(-0.85%) |
Oct 16, 2012 | 22.93 | 23.08 | 22.77 | 22.83 | 645,266 | -0.08(-0.35%) |
Oct 15, 2012 | 22.67 | 22.92 | 22.59 | 22.91 | 648,185 | +0.25(+1.09%) |
Oct 12, 2012 | 22.68 | 22.79 | 22.59 | 22.66 | 713,166 | -0.01(-0.03%) |
Oct 11, 2012 | 22.87 | 22.93 | 22.67 | 22.67 | 720,924 | -0.12(-0.53%) |
Oct 10, 2012 | 22.67 | 22.79 | 22.57 | 22.79 | 807,727 | +0.09(+0.38%) |
Oct 09, 2012 | 22.63 | 22.74 | 22.46 | 22.70 | 1,186,373 | +0.07(+0.29%) |
Oct 08, 2012 | 22.48 | 22.64 | 22.38 | 22.63 | 634,133 | +0.07(+0.30%) |
Oct 05, 2012 | 22.37 | 22.67 | 22.28 | 22.57 | 850,809 | +0.24(+1.08%) |
Oct 04, 2012 | 22.34 | 22.54 | 22.11 | 22.33 | 598,588 | +0.11(+0.48%) |
Oct 03, 2012 | 22.06 | 22.39 | 22.05 | 22.22 | 447,602 | +0.18(+0.82%) |
Oct 02, 2012 | 22.02 | 22.07 | 21.82 | 22.04 | 788,776 | +0.05(+0.24%) |
Oct 01, 2012 | 22.23 | 22.25 | 21.76 | 21.99 | 965,108 | -0.21(-0.96%) |
Sep 28, 2012 | 22.15 | 22.29 | 22.11 | 22.20 | 576,577 | -0.07(-0.33%) |
Sep 27, 2012 | 22.27 | 22.39 | 22.19 | 22.27 | 838,809 | +0.09(+0.39%) |
Sep 26, 2012 | 22.18 | 22.33 | 22.11 | 22.19 | 975,161 | +0.05(+0.21%) |
Sep 25, 2012 | 22.31 | 22.43 | 22.14 | 22.14 | 1,143,155 | -0.07(-0.33%) |
Sep 24, 2012 | 22.11 | 22.36 | 22.04 | 22.21 | 914,648 | -0.01(-0.06%) |
Sep 21, 2012 | 22.45 | 22.47 | 22.22 | 22.23 | 2,242,840 | -0.08(-0.36%) |
Sep 20, 2012 | 22.51 | 22.63 | 22.19 | 22.31 | 1,524,950 | -0.30(-1.33%) |
Sep 19, 2012 | 22.71 | 22.81 | 22.60 | 22.61 | 882,037 | -0.09(-0.41%) |
Sep 18, 2012 | 22.95 | 22.95 | 22.67 | 22.70 | 560,173 | -0.30(-1.31%) |
Sep 17, 2012 | 23.15 | 23.40 | 22.96 | 23.00 | 580,943 | -0.27(-1.18%) |
Sep 14, 2012 | 23.12 | 23.48 | 23.08 | 23.27 | 962,752 | +0.21(+0.90%) |
Sep 13, 2012 | 22.65 | 23.09 | 22.65 | 23.07 | 746,946 | +0.44(+1.95%) |
Sep 12, 2012 | 22.83 | 22.83 | 22.56 | 22.63 | 602,854 | -0.03(-0.15%) |
Sep 11, 2012 | 22.61 | 22.69 | 22.52 | 22.66 | 639,095 | -0.03(-0.15%) |
Sep 10, 2012 | 22.73 | 22.81 | 22.54 | 22.69 | 889,671 | -0.07(-0.29%) |
Sep 07, 2012 | 22.78 | 22.90 | 22.65 | 22.76 | 567,984 | +0.00(+0.00%) |
Sep 06, 2012 | 22.70 | 22.86 | 22.67 | 22.76 | 782,152 | +0.19(+0.82%) |
Sep 05, 2012 | 22.85 | 22.87 | 22.47 | 22.57 | 1,212,933 | -0.14(-0.61%) |