Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.74 | 19.74 | 19.20 | 19.63 | 1,241,144 | -0.05(-0.25%) |
Nov 29, 2012 | 19.68 | 19.98 | 19.50 | 19.68 | 985,498 | +0.17(+0.86%) |
Nov 28, 2012 | 19.41 | 19.83 | 19.17 | 19.52 | 1,326,000 | +0.04(+0.23%) |
Nov 27, 2012 | 19.35 | 19.62 | 19.26 | 19.47 | 1,491,887 | +0.14(+0.72%) |
Nov 26, 2012 | 19.35 | 19.50 | 19.09 | 19.33 | 963,225 | -0.05(-0.26%) |
Nov 23, 2012 | 19.54 | 19.84 | 19.10 | 19.38 | 450,724 | -0.04(-0.20%) |
Nov 21, 2012 | 19.41 | 19.91 | 19.22 | 19.42 | 1,219,502 | +0.09(+0.46%) |
Nov 20, 2012 | 19.34 | 19.85 | 19.02 | 19.33 | 1,540,344 | +0.21(+1.11%) |
Nov 19, 2012 | 19.19 | 19.96 | 18.89 | 19.12 | 1,553,241 | +0.20(+1.06%) |
Nov 16, 2012 | 18.40 | 19.02 | 18.29 | 18.92 | 1,160,072 | +0.47(+2.57%) |
Nov 15, 2012 | 18.47 | 18.99 | 17.68 | 18.45 | 2,297,212 | -0.02(-0.12%) |
Nov 14, 2012 | 19.33 | 19.37 | 18.36 | 18.47 | 1,512,916 | -0.75(-3.91%) |
Nov 13, 2012 | 19.06 | 19.72 | 18.81 | 19.22 | 1,240,297 | +0.04(+0.20%) |
Nov 12, 2012 | 20.19 | 20.66 | 19.16 | 19.18 | 1,428,042 | -0.88(-4.39%) |
Nov 09, 2012 | 20.60 | 20.70 | 19.50 | 20.06 | 1,687,955 | -0.66(-3.20%) |
Nov 08, 2012 | 20.95 | 21.08 | 20.24 | 20.72 | 932,342 | -0.20(-0.93%) |
Nov 07, 2012 | 20.95 | 21.46 | 20.45 | 20.92 | 783,298 | -0.25(-1.18%) |
Nov 06, 2012 | 21.63 | 21.98 | 21.11 | 21.17 | 1,018,623 | -0.32(-1.48%) |
Nov 05, 2012 | 21.07 | 21.69 | 20.61 | 21.49 | 1,257,558 | +0.87(+4.21%) |
Nov 02, 2012 | 22.83 | 22.88 | 20.59 | 20.62 | 2,737,289 | -1.83(-8.14%) |
Nov 01, 2012 | 22.21 | 23.36 | 22.05 | 22.44 | 4,413,077 | +1.28(+6.07%) |
Oct 31, 2012 | 21.07 | 21.49 | 20.46 | 21.16 | 2,205,336 | +0.23(+1.08%) |
Oct 26, 2012 | 21.34 | 20.93 | 20.93 | 20.93 | 1,472,100 | -0.43(-2.02%) |
Oct 25, 2012 | 22.03 | 22.27 | 20.59 | 21.37 | 1,729,808 | -0.35(-1.61%) |
Oct 24, 2012 | 21.68 | 21.87 | 21.54 | 21.71 | 1,357,151 | +0.10(+0.46%) |
Oct 23, 2012 | 21.84 | 21.84 | 21.28 | 21.61 | 1,311,481 | -0.69(-3.10%) |
Oct 19, 2012 | 22.18 | 22.54 | 21.85 | 22.31 | 1,146,360 | -0.03(-0.15%) |
Oct 18, 2012 | 22.12 | 22.51 | 22.02 | 22.34 | 961,312 | +0.20(+0.90%) |
Oct 17, 2012 | 21.87 | 22.56 | 21.66 | 22.14 | 2,041,952 | +0.58(+2.69%) |
Oct 16, 2012 | 21.78 | 22.23 | 21.21 | 21.56 | 1,895,087 | -0.30(-1.39%) |
Oct 15, 2012 | 21.36 | 21.90 | 21.03 | 21.86 | 1,066,333 | +0.54(+2.54%) |
Oct 12, 2012 | 21.46 | 21.49 | 20.94 | 21.32 | 462,175 | -0.12(-0.54%) |
Oct 11, 2012 | 21.95 | 22.00 | 21.17 | 21.44 | 1,159,984 | -0.30(-1.37%) |
Oct 10, 2012 | 21.53 | 21.97 | 21.45 | 21.74 | 956,104 | +0.20(+0.95%) |
Oct 09, 2012 | 22.17 | 22.17 | 21.43 | 21.53 | 1,114,115 | -0.69(-3.09%) |
Oct 08, 2012 | 22.39 | 22.55 | 22.11 | 22.22 | 746,649 | -0.26(-1.16%) |
Oct 05, 2012 | 22.41 | 22.68 | 22.34 | 22.48 | 825,933 | +0.26(+1.17%) |
Oct 04, 2012 | 22.26 | 22.44 | 21.74 | 22.22 | 749,795 | +0.03(+0.15%) |
Oct 03, 2012 | 21.50 | 22.50 | 21.49 | 22.18 | 1,245,735 | +0.77(+3.59%) |
Oct 02, 2012 | 21.18 | 21.44 | 20.86 | 21.41 | 1,451,869 | +0.37(+1.76%) |
Oct 01, 2012 | 21.30 | 21.40 | 20.80 | 21.04 | 1,872,032 | -0.27(-1.25%) |
Sep 28, 2012 | 21.36 | 21.49 | 21.13 | 21.31 | 825,796 | -0.15(-0.70%) |
Sep 27, 2012 | 21.02 | 21.65 | 20.84 | 21.46 | 1,121,490 | +0.47(+2.24%) |
Sep 26, 2012 | 21.93 | 21.99 | 20.82 | 20.99 | 1,597,550 | -0.92(-4.19%) |
Sep 25, 2012 | 21.98 | 22.60 | 21.86 | 21.91 | 2,358,570 | -0.19(-0.88%) |
Sep 24, 2012 | 22.27 | 22.28 | 21.75 | 22.10 | 1,234,849 | -0.12(-0.52%) |
Sep 21, 2012 | 22.16 | 22.85 | 22.00 | 22.22 | 4,045,512 | +0.30(+1.36%) |
Sep 20, 2012 | 21.23 | 22.03 | 21.04 | 21.92 | 1,588,366 | +0.56(+2.62%) |
Sep 19, 2012 | 20.99 | 21.77 | 20.78 | 21.36 | 1,342,052 | +0.50(+2.39%) |
Sep 18, 2012 | 21.11 | 21.50 | 20.81 | 20.86 | 974,663 | -0.30(-1.44%) |
Sep 17, 2012 | 21.45 | 21.48 | 21.04 | 21.17 | 928,314 | -0.31(-1.44%) |
Sep 14, 2012 | 21.23 | 21.78 | 21.23 | 21.48 | 1,452,207 | +0.43(+2.02%) |
Sep 13, 2012 | 20.40 | 21.41 | 20.09 | 21.05 | 1,475,196 | +0.64(+3.15%) |
Sep 12, 2012 | 19.80 | 20.49 | 19.80 | 20.41 | 3,077,381 | +0.73(+3.71%) |
Sep 11, 2012 | 19.72 | 19.89 | 19.56 | 19.68 | 803,709 | -0.01(-0.03%) |
Sep 10, 2012 | 19.94 | 20.09 | 19.67 | 19.68 | 787,582 | -0.31(-1.55%) |
Sep 07, 2012 | 20.02 | 20.13 | 19.61 | 19.99 | 761,706 | +0.10(+0.50%) |
Sep 06, 2012 | 19.69 | 19.99 | 19.57 | 19.89 | 1,152,580 | +0.32(+1.61%) |
Sep 05, 2012 | 19.51 | 19.60 | 19.20 | 19.58 | 1,046,557 | +0.07(+0.37%) |