Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.73 | 22.73 | 22.22 | 22.55 | 305,549 | -0.14(-0.64%) |
Nov 29, 2012 | 22.62 | 22.84 | 22.44 | 22.70 | 230,722 | +0.20(+0.90%) |
Nov 28, 2012 | 22.38 | 22.75 | 22.28 | 22.50 | 208,563 | -0.01(-0.02%) |
Nov 27, 2012 | 22.51 | 22.81 | 22.46 | 22.50 | 156,637 | -0.12(-0.54%) |
Nov 26, 2012 | 22.66 | 22.78 | 22.39 | 22.62 | 158,354 | -0.09(-0.38%) |
Nov 23, 2012 | 22.58 | 22.80 | 22.44 | 22.71 | 79,377 | +0.13(+0.57%) |
Nov 21, 2012 | 22.23 | 22.69 | 22.18 | 22.58 | 180,094 | +0.34(+1.54%) |
Nov 20, 2012 | 22.57 | 22.79 | 22.11 | 22.24 | 174,044 | +0.05(+0.22%) |
Nov 19, 2012 | 22.12 | 22.37 | 21.98 | 22.19 | 170,442 | +0.26(+1.19%) |
Nov 16, 2012 | 21.70 | 22.18 | 21.42 | 21.93 | 349,179 | +0.16(+0.71%) |
Nov 15, 2012 | 21.68 | 21.92 | 21.50 | 21.77 | 226,213 | +0.03(+0.15%) |
Nov 14, 2012 | 21.88 | 21.97 | 21.39 | 21.74 | 311,090 | -0.14(-0.66%) |
Nov 13, 2012 | 21.71 | 22.16 | 21.71 | 21.89 | 273,729 | +0.00(+0.00%) |
Nov 12, 2012 | 21.74 | 22.03 | 20.88 | 21.89 | 183,789 | +0.18(+0.84%) |
Nov 09, 2012 | 21.74 | 22.01 | 21.67 | 21.70 | 119,902 | -0.16(-0.73%) |
Nov 08, 2012 | 22.12 | 22.34 | 21.85 | 21.86 | 258,886 | -0.20(-0.92%) |
Nov 07, 2012 | 22.09 | 22.36 | 21.66 | 22.07 | 380,672 | -0.31(-1.39%) |
Nov 06, 2012 | 22.44 | 23.81 | 21.78 | 22.38 | 1,083,924 | +1.07(+5.05%) |
Nov 05, 2012 | 21.32 | 21.46 | 21.14 | 21.30 | 205,793 | -0.09(-0.40%) |
Nov 02, 2012 | 22.13 | 22.29 | 21.29 | 21.39 | 327,039 | -0.67(-3.03%) |
Nov 01, 2012 | 21.00 | 22.52 | 21.00 | 22.06 | 577,530 | +1.05(+5.02%) |
Oct 31, 2012 | 20.27 | 21.48 | 20.23 | 21.00 | 521,685 | +0.85(+4.22%) |
Oct 26, 2012 | 19.75 | 20.15 | 20.15 | 20.15 | 267,801 | +0.39(+1.95%) |
Oct 25, 2012 | 19.17 | 19.77 | 19.17 | 19.77 | 145,499 | +0.72(+3.76%) |
Oct 24, 2012 | 19.43 | 19.44 | 18.96 | 19.05 | 185,151 | -0.27(-1.41%) |
Oct 23, 2012 | 19.44 | 19.71 | 19.06 | 19.32 | 247,731 | -0.47(-2.35%) |
Oct 19, 2012 | 20.42 | 20.53 | 19.78 | 19.79 | 301,409 | -0.55(-2.68%) |
Oct 18, 2012 | 20.38 | 20.38 | 20.13 | 20.34 | 120,390 | -0.06(-0.31%) |
Oct 17, 2012 | 20.24 | 20.46 | 20.11 | 20.40 | 93,880 | +0.17(+0.84%) |
Oct 16, 2012 | 20.26 | 20.39 | 20.11 | 20.23 | 106,495 | +0.07(+0.35%) |
Oct 15, 2012 | 20.21 | 20.30 | 20.07 | 20.16 | 126,259 | -0.10(-0.50%) |
Oct 12, 2012 | 20.20 | 20.39 | 20.07 | 20.26 | 90,856 | +0.08(+0.40%) |
Oct 11, 2012 | 19.98 | 20.36 | 19.98 | 20.18 | 109,620 | +0.29(+1.48%) |
Oct 10, 2012 | 19.91 | 20.04 | 19.80 | 19.89 | 105,818 | -0.04(-0.19%) |
Oct 09, 2012 | 20.06 | 20.18 | 19.91 | 19.92 | 120,562 | -0.09(-0.43%) |
Oct 08, 2012 | 20.18 | 20.18 | 19.98 | 20.01 | 103,548 | -0.19(-0.93%) |
Oct 05, 2012 | 20.37 | 20.50 | 20.14 | 20.20 | 116,818 | -0.11(-0.53%) |
Oct 04, 2012 | 20.18 | 20.33 | 20.14 | 20.30 | 105,078 | +0.13(+0.66%) |
Oct 03, 2012 | 20.51 | 20.63 | 20.11 | 20.17 | 151,283 | -0.32(-1.54%) |
Oct 02, 2012 | 20.12 | 20.53 | 20.12 | 20.49 | 164,196 | +0.37(+1.83%) |
Oct 01, 2012 | 20.18 | 20.36 | 20.08 | 20.12 | 197,273 | -0.02(-0.11%) |
Sep 28, 2012 | 20.14 | 20.39 | 19.97 | 20.14 | 273,669 | -0.12(-0.61%) |
Sep 27, 2012 | 19.84 | 20.47 | 19.83 | 20.26 | 220,582 | +0.50(+2.52%) |
Sep 26, 2012 | 19.75 | 19.85 | 19.70 | 19.76 | 236,493 | +0.00(+0.00%) |
Sep 25, 2012 | 19.81 | 20.00 | 19.63 | 19.76 | 330,666 | +0.02(+0.08%) |
Sep 24, 2012 | 19.69 | 19.89 | 19.59 | 19.75 | 211,499 | -0.06(-0.30%) |
Sep 21, 2012 | 19.97 | 20.00 | 19.70 | 19.81 | 702,337 | -0.10(-0.51%) |
Sep 20, 2012 | 20.13 | 20.58 | 19.83 | 19.91 | 486,180 | -0.30(-1.50%) |
Sep 19, 2012 | 20.59 | 20.77 | 20.05 | 20.21 | 516,766 | -0.40(-1.94%) |
Sep 18, 2012 | 21.08 | 21.30 | 20.41 | 20.61 | 386,791 | -0.59(-2.76%) |
Sep 17, 2012 | 21.42 | 21.42 | 20.95 | 21.20 | 316,938 | -0.29(-1.34%) |
Sep 14, 2012 | 21.58 | 21.72 | 21.45 | 21.48 | 366,632 | +0.02(+0.07%) |
Sep 13, 2012 | 21.27 | 21.65 | 21.12 | 21.47 | 280,406 | +0.22(+1.03%) |
Sep 12, 2012 | 21.39 | 21.44 | 21.21 | 21.25 | 159,725 | -0.12(-0.55%) |
Sep 11, 2012 | 21.24 | 21.39 | 21.04 | 21.37 | 156,129 | +0.09(+0.43%) |
Sep 10, 2012 | 21.30 | 21.30 | 21.14 | 21.28 | 375,279 | -0.09(-0.42%) |
Sep 07, 2012 | 21.33 | 21.49 | 21.05 | 21.37 | 349,415 | +0.16(+0.75%) |
Sep 06, 2012 | 21.10 | 21.36 | 21.01 | 21.21 | 231,506 | +0.19(+0.91%) |
Sep 05, 2012 | 21.12 | 21.25 | 20.56 | 21.02 | 207,856 | -0.02(-0.08%) |