Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.72 | 23.85 | 23.67 | 23.72 | 293,686 | +0.07(+0.30%) |
Nov 29, 2012 | 23.64 | 23.72 | 23.50 | 23.65 | 721,810 | +0.24(+1.01%) |
Nov 28, 2012 | 22.98 | 23.44 | 22.94 | 23.41 | 606,510 | +0.26(+1.12%) |
Nov 27, 2012 | 23.17 | 23.31 | 23.12 | 23.16 | 1,225,746 | -0.24(-1.04%) |
Nov 26, 2012 | 23.30 | 23.40 | 23.21 | 23.40 | 705,889 | -0.02(-0.09%) |
Nov 23, 2012 | 23.23 | 23.42 | 23.23 | 23.42 | 213,366 | +0.62(+2.74%) |
Nov 21, 2012 | 22.75 | 22.85 | 22.74 | 22.80 | 284,775 | +0.09(+0.41%) |
Nov 20, 2012 | 22.53 | 22.76 | 22.47 | 22.70 | 264,936 | +0.11(+0.49%) |
Nov 19, 2012 | 22.27 | 22.59 | 22.26 | 22.59 | 1,927,082 | +0.65(+2.96%) |
Nov 16, 2012 | 22.06 | 22.10 | 21.75 | 21.94 | 472,568 | -0.18(-0.81%) |
Nov 15, 2012 | 22.20 | 22.34 | 22.06 | 22.12 | 1,972,036 | +0.10(+0.46%) |
Nov 14, 2012 | 22.39 | 22.39 | 21.98 | 22.02 | 674,452 | -0.17(-0.78%) |
Nov 13, 2012 | 21.99 | 22.42 | 21.98 | 22.19 | 1,266,489 | -0.09(-0.39%) |
Nov 12, 2012 | 22.24 | 22.31 | 22.17 | 22.28 | 5,473,131 | +0.06(+0.29%) |
Nov 09, 2012 | 22.03 | 22.37 | 22.00 | 22.21 | 539,021 | -0.01(-0.03%) |
Nov 08, 2012 | 22.38 | 22.52 | 22.21 | 22.22 | 471,125 | -0.26(-1.15%) |
Nov 07, 2012 | 22.56 | 22.59 | 22.31 | 22.48 | 479,100 | -0.54(-2.34%) |
Nov 06, 2012 | 22.88 | 23.07 | 22.86 | 23.02 | 219,087 | +0.24(+1.07%) |
Nov 05, 2012 | 22.80 | 22.83 | 22.67 | 22.77 | 259,175 | -0.16(-0.69%) |
Nov 02, 2012 | 23.21 | 23.21 | 22.92 | 22.93 | 585,212 | -0.27(-1.18%) |
Nov 01, 2012 | 23.15 | 23.29 | 23.11 | 23.21 | 534,502 | +0.27(+1.19%) |
Oct 31, 2012 | 23.21 | 23.21 | 22.86 | 22.93 | 643,292 | +0.12(+0.50%) |
Oct 26, 2012 | 22.77 | 22.82 | 22.82 | 22.82 | 1,082,206 | +0.09(+0.41%) |
Oct 25, 2012 | 22.93 | 22.94 | 22.65 | 22.72 | 2,521,204 | +0.03(+0.13%) |
Oct 24, 2012 | 22.85 | 22.88 | 22.67 | 22.70 | 461,619 | -0.07(-0.32%) |
Oct 23, 2012 | 22.72 | 22.81 | 22.56 | 22.77 | 636,028 | -0.47(-2.01%) |
Oct 19, 2012 | 23.54 | 23.54 | 23.21 | 23.23 | 3,099,766 | -0.50(-2.09%) |
Oct 18, 2012 | 23.69 | 23.90 | 23.63 | 23.73 | 824,279 | -0.11(-0.45%) |
Oct 17, 2012 | 23.67 | 23.87 | 23.63 | 23.84 | 968,512 | +0.32(+1.37%) |
Oct 16, 2012 | 23.30 | 23.54 | 23.27 | 23.51 | 851,551 | +0.68(+2.96%) |
Oct 15, 2012 | 22.77 | 22.85 | 22.59 | 22.84 | 520,096 | +0.25(+1.11%) |
Oct 12, 2012 | 22.70 | 22.82 | 22.50 | 22.59 | 454,997 | +0.04(+0.19%) |
Oct 11, 2012 | 22.69 | 22.79 | 22.54 | 22.54 | 355,872 | +0.26(+1.16%) |
Oct 10, 2012 | 22.42 | 22.47 | 22.23 | 22.29 | 219,414 | -0.06(-0.26%) |
Oct 09, 2012 | 22.70 | 22.75 | 22.34 | 22.34 | 337,446 | -0.57(-2.48%) |
Oct 08, 2012 | 22.90 | 22.94 | 22.81 | 22.91 | 234,505 | -0.22(-0.93%) |
Oct 05, 2012 | 23.24 | 23.39 | 23.08 | 23.13 | 1,582,791 | +0.19(+0.85%) |
Oct 04, 2012 | 22.83 | 22.94 | 22.72 | 22.93 | 301,297 | +0.28(+1.24%) |
Oct 03, 2012 | 22.76 | 22.80 | 22.62 | 22.65 | 484,977 | -0.08(-0.35%) |
Oct 02, 2012 | 22.95 | 23.00 | 22.65 | 22.73 | 365,332 | +0.19(+0.83%) |
Oct 01, 2012 | 22.64 | 22.81 | 22.50 | 22.54 | 647,254 | +0.25(+1.13%) |
Sep 28, 2012 | 22.62 | 22.65 | 22.22 | 22.29 | 913,045 | -0.68(-2.97%) |
Sep 27, 2012 | 22.81 | 23.07 | 22.65 | 22.98 | 387,765 | +0.28(+1.23%) |
Sep 26, 2012 | 22.83 | 22.86 | 22.61 | 22.70 | 669,645 | -0.40(-1.71%) |
Sep 25, 2012 | 23.39 | 23.54 | 23.08 | 23.09 | 767,361 | -0.24(-1.02%) |
Sep 24, 2012 | 23.25 | 23.41 | 23.18 | 23.33 | 498,286 | -0.17(-0.70%) |
Sep 21, 2012 | 23.62 | 23.65 | 23.49 | 23.49 | 404,686 | +0.15(+0.63%) |
Sep 20, 2012 | 23.14 | 23.36 | 23.06 | 23.35 | 713,497 | -0.24(-1.00%) |
Sep 19, 2012 | 23.48 | 23.66 | 23.37 | 23.58 | 1,887,438 | +0.14(+0.61%) |
Sep 18, 2012 | 23.50 | 23.54 | 23.38 | 23.44 | 574,687 | -0.34(-1.45%) |
Sep 17, 2012 | 23.90 | 23.98 | 23.73 | 23.78 | 1,202,026 | -0.12(-0.50%) |
Sep 14, 2012 | 23.89 | 24.15 | 23.82 | 23.90 | 1,905,107 | +0.33(+1.40%) |
Sep 13, 2012 | 23.11 | 23.67 | 22.96 | 23.58 | 2,085,355 | +0.32(+1.38%) |
Sep 12, 2012 | 23.40 | 23.40 | 23.17 | 23.25 | 674,525 | +0.14(+0.59%) |
Sep 11, 2012 | 22.78 | 23.19 | 22.75 | 23.12 | 815,852 | +0.49(+2.18%) |
Sep 10, 2012 | 22.76 | 22.83 | 22.59 | 22.62 | 660,381 | -0.29(-1.28%) |
Sep 07, 2012 | 22.90 | 22.95 | 22.80 | 22.92 | 1,171,737 | +0.47(+2.07%) |
Sep 06, 2012 | 21.95 | 22.52 | 21.95 | 22.45 | 2,826,859 | +0.83(+3.84%) |
Sep 05, 2012 | 21.74 | 21.77 | 21.55 | 21.62 | 1,295,560 | +0.02(+0.10%) |