Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.61 | 23.62 | 23.12 | 23.46 | 329,089 | -0.04(-0.17%) |
Nov 29, 2012 | 23.40 | 23.65 | 23.34 | 23.50 | 89,434 | +0.18(+0.78%) |
Nov 28, 2012 | 23.16 | 23.35 | 22.97 | 23.32 | 77,800 | +0.11(+0.48%) |
Nov 27, 2012 | 23.25 | 23.35 | 23.16 | 23.21 | 89,240 | -0.04(-0.17%) |
Nov 26, 2012 | 23.16 | 23.32 | 22.99 | 23.25 | 86,940 | +0.02(+0.07%) |
Nov 23, 2012 | 23.14 | 23.26 | 23.07 | 23.23 | 46,738 | +0.16(+0.69%) |
Nov 21, 2012 | 23.20 | 23.26 | 22.77 | 23.08 | 99,249 | -0.10(-0.44%) |
Nov 20, 2012 | 22.97 | 23.18 | 22.96 | 23.18 | 80,868 | +0.10(+0.45%) |
Nov 19, 2012 | 23.16 | 23.25 | 22.97 | 23.08 | 98,338 | +0.13(+0.55%) |
Nov 16, 2012 | 22.49 | 23.00 | 22.35 | 22.95 | 212,894 | +0.54(+2.40%) |
Nov 15, 2012 | 22.55 | 22.71 | 22.35 | 22.41 | 112,441 | -0.25(-1.08%) |
Nov 14, 2012 | 23.27 | 23.27 | 22.63 | 22.66 | 102,933 | -0.55(-2.39%) |
Nov 13, 2012 | 23.27 | 23.51 | 23.10 | 23.21 | 116,608 | -0.27(-1.15%) |
Nov 12, 2012 | 23.81 | 23.93 | 23.39 | 23.48 | 77,581 | -0.31(-1.30%) |
Nov 09, 2012 | 23.34 | 24.08 | 23.34 | 23.79 | 164,730 | +0.45(+1.94%) |
Nov 08, 2012 | 23.58 | 23.88 | 23.09 | 23.34 | 304,011 | -0.23(-0.98%) |
Nov 07, 2012 | 24.34 | 24.34 | 23.54 | 23.57 | 179,573 | -1.08(-4.37%) |
Nov 06, 2012 | 24.34 | 24.78 | 24.27 | 24.65 | 88,466 | +0.37(+1.53%) |
Nov 05, 2012 | 24.07 | 24.36 | 23.85 | 24.27 | 98,910 | +0.15(+0.62%) |
Nov 02, 2012 | 24.97 | 25.02 | 24.07 | 24.12 | 136,574 | -0.81(-3.24%) |
Nov 01, 2012 | 24.55 | 25.34 | 24.53 | 24.93 | 266,491 | +0.36(+1.48%) |
Oct 31, 2012 | 24.41 | 24.60 | 24.39 | 24.57 | 100,645 | +0.20(+0.81%) |
Oct 26, 2012 | 24.53 | 24.37 | 24.37 | 24.37 | 114,329 | -0.14(-0.58%) |
Oct 25, 2012 | 24.57 | 24.66 | 24.32 | 24.51 | 90,717 | +0.06(+0.23%) |
Oct 24, 2012 | 24.46 | 24.55 | 24.21 | 24.45 | 96,375 | +0.13(+0.52%) |
Oct 23, 2012 | 24.57 | 24.64 | 24.10 | 24.33 | 138,138 | -0.35(-1.41%) |
Oct 19, 2012 | 25.09 | 25.09 | 24.53 | 24.68 | 85,257 | -0.51(-2.01%) |
Oct 18, 2012 | 24.96 | 25.28 | 24.94 | 25.18 | 208,623 | +0.25(+0.98%) |
Oct 17, 2012 | 24.80 | 25.03 | 24.76 | 24.94 | 150,374 | +0.16(+0.64%) |
Oct 16, 2012 | 24.70 | 24.80 | 24.64 | 24.78 | 112,258 | +0.08(+0.32%) |
Oct 15, 2012 | 24.60 | 24.83 | 24.54 | 24.70 | 100,683 | +0.13(+0.55%) |
Oct 12, 2012 | 24.80 | 24.80 | 24.45 | 24.57 | 142,133 | -0.22(-0.90%) |
Oct 11, 2012 | 24.80 | 24.91 | 24.57 | 24.79 | 155,098 | +0.13(+0.55%) |
Oct 10, 2012 | 24.63 | 24.73 | 24.54 | 24.65 | 144,876 | +0.00(+0.00%) |
Oct 09, 2012 | 24.82 | 24.88 | 24.51 | 24.65 | 102,755 | -0.16(-0.64%) |
Oct 08, 2012 | 24.76 | 24.95 | 24.66 | 24.81 | 117,051 | -0.07(-0.29%) |
Oct 05, 2012 | 24.81 | 25.07 | 24.80 | 24.88 | 78,380 | +0.16(+0.64%) |
Oct 04, 2012 | 24.49 | 24.72 | 24.47 | 24.72 | 126,186 | +0.27(+1.10%) |
Oct 03, 2012 | 24.53 | 24.63 | 24.33 | 24.45 | 93,187 | -0.03(-0.13%) |
Oct 02, 2012 | 24.41 | 24.51 | 24.34 | 24.49 | 142,207 | +0.16(+0.65%) |
Oct 01, 2012 | 24.43 | 24.43 | 23.90 | 24.33 | 347,787 | -0.01(-0.03%) |
Sep 28, 2012 | 24.07 | 24.42 | 23.99 | 24.34 | 189,513 | +0.15(+0.62%) |
Sep 27, 2012 | 24.13 | 24.24 | 24.00 | 24.19 | 211,624 | +0.12(+0.49%) |
Sep 26, 2012 | 24.51 | 24.64 | 23.84 | 24.07 | 369,577 | -0.46(-1.87%) |
Sep 25, 2012 | 24.99 | 25.09 | 24.53 | 24.53 | 219,281 | -0.38(-1.53%) |
Sep 24, 2012 | 24.84 | 25.06 | 24.84 | 24.91 | 224,902 | -0.03(-0.13%) |
Sep 21, 2012 | 25.13 | 25.13 | 24.79 | 24.94 | 1,284,106 | +0.00(+0.00%) |
Sep 20, 2012 | 24.83 | 24.98 | 24.73 | 24.94 | 135,683 | -0.06(-0.22%) |
Sep 19, 2012 | 24.96 | 25.05 | 24.77 | 24.99 | 125,823 | +0.07(+0.29%) |
Sep 18, 2012 | 24.96 | 25.17 | 24.83 | 24.92 | 197,719 | -0.25(-0.98%) |
Sep 17, 2012 | 25.28 | 25.37 | 25.12 | 25.17 | 144,486 | -0.14(-0.56%) |
Sep 14, 2012 | 25.41 | 25.45 | 25.19 | 25.31 | 134,060 | -0.07(-0.28%) |
Sep 13, 2012 | 25.26 | 25.38 | 25.06 | 25.38 | 103,362 | +0.17(+0.69%) |
Sep 12, 2012 | 25.26 | 25.36 | 24.96 | 25.21 | 170,870 | +0.06(+0.22%) |
Sep 11, 2012 | 25.07 | 25.33 | 24.95 | 25.15 | 125,211 | +0.06(+0.22%) |
Sep 10, 2012 | 25.26 | 25.31 | 25.03 | 25.10 | 139,583 | -0.13(-0.50%) |
Sep 07, 2012 | 25.35 | 25.44 | 25.15 | 25.22 | 184,598 | -0.08(-0.31%) |
Sep 06, 2012 | 25.24 | 25.38 | 25.14 | 25.30 | 270,940 | +0.10(+0.38%) |
Sep 05, 2012 | 24.60 | 25.35 | 24.44 | 25.21 | 424,398 | +0.30(+1.21%) |