Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.39 | 21.39 | 20.95 | 20.96 | 238,300 | -0.35(-1.63%) |
Nov 29, 2012 | 21.10 | 21.38 | 21.00 | 21.31 | 168,821 | +0.35(+1.66%) |
Nov 28, 2012 | 20.77 | 20.97 | 20.53 | 20.96 | 227,856 | +0.15(+0.72%) |
Nov 27, 2012 | 20.74 | 20.90 | 20.63 | 20.81 | 238,509 | +0.03(+0.14%) |
Nov 26, 2012 | 20.57 | 20.79 | 20.39 | 20.79 | 130,333 | +0.13(+0.64%) |
Nov 23, 2012 | 20.46 | 20.73 | 20.34 | 20.65 | 63,302 | +0.30(+1.47%) |
Nov 21, 2012 | 20.47 | 20.51 | 19.62 | 20.36 | 144,339 | -0.10(-0.50%) |
Nov 20, 2012 | 20.50 | 20.59 | 20.35 | 20.46 | 245,789 | -0.14(-0.68%) |
Nov 19, 2012 | 20.39 | 20.60 | 20.22 | 20.60 | 250,216 | +0.39(+1.94%) |
Nov 16, 2012 | 19.92 | 20.29 | 19.66 | 20.21 | 314,025 | +0.19(+0.93%) |
Nov 15, 2012 | 19.66 | 20.04 | 19.66 | 20.02 | 320,295 | +0.33(+1.66%) |
Nov 14, 2012 | 20.47 | 20.47 | 19.66 | 19.69 | 298,801 | -0.79(-3.87%) |
Nov 13, 2012 | 20.51 | 20.64 | 20.01 | 20.49 | 339,242 | -0.21(-0.99%) |
Nov 12, 2012 | 20.73 | 20.85 | 20.60 | 20.69 | 340,758 | -0.03(-0.14%) |
Nov 09, 2012 | 20.32 | 20.79 | 20.23 | 20.72 | 491,400 | +0.28(+1.37%) |
Nov 08, 2012 | 20.62 | 21.03 | 20.28 | 20.44 | 308,455 | -0.21(-1.04%) |
Nov 07, 2012 | 20.51 | 20.79 | 19.94 | 20.65 | 324,036 | -0.10(-0.49%) |
Nov 06, 2012 | 20.65 | 20.97 | 20.59 | 20.76 | 178,350 | +0.18(+0.86%) |
Nov 05, 2012 | 20.49 | 20.64 | 20.25 | 20.58 | 164,604 | +0.11(+0.55%) |
Nov 02, 2012 | 21.27 | 21.44 | 20.39 | 20.47 | 275,105 | -0.78(-3.69%) |
Nov 01, 2012 | 22.27 | 22.28 | 20.98 | 21.25 | 731,391 | -0.93(-4.21%) |
Oct 31, 2012 | 21.97 | 22.33 | 21.64 | 22.18 | 138,538 | +0.18(+0.81%) |
Oct 26, 2012 | 22.34 | 22.01 | 22.01 | 22.01 | 157,288 | -0.27(-1.22%) |
Oct 25, 2012 | 22.68 | 22.93 | 22.20 | 22.28 | 238,725 | -0.20(-0.87%) |
Oct 24, 2012 | 22.66 | 22.86 | 22.23 | 22.47 | 123,622 | +0.00(+0.00%) |
Oct 23, 2012 | 22.17 | 22.54 | 22.17 | 22.47 | 211,999 | +0.07(+0.33%) |
Oct 19, 2012 | 22.17 | 22.57 | 21.81 | 22.40 | 330,857 | +0.08(+0.38%) |
Oct 18, 2012 | 22.46 | 22.74 | 22.24 | 22.32 | 134,872 | -0.24(-1.08%) |
Oct 17, 2012 | 22.98 | 22.98 | 22.44 | 22.56 | 130,214 | -0.45(-1.95%) |
Oct 16, 2012 | 22.61 | 23.13 | 22.61 | 23.01 | 144,592 | +0.48(+2.11%) |
Oct 15, 2012 | 22.55 | 22.74 | 22.37 | 22.53 | 125,922 | +0.03(+0.12%) |
Oct 12, 2012 | 22.55 | 22.81 | 22.42 | 22.50 | 105,186 | -0.07(-0.33%) |
Oct 11, 2012 | 22.59 | 22.79 | 22.40 | 22.58 | 163,435 | +0.17(+0.75%) |
Oct 10, 2012 | 22.38 | 22.48 | 22.17 | 22.41 | 145,504 | +0.00(+0.00%) |
Oct 09, 2012 | 22.38 | 22.52 | 22.18 | 22.41 | 192,143 | +0.01(+0.04%) |
Oct 08, 2012 | 22.50 | 22.52 | 22.28 | 22.40 | 85,289 | -0.19(-0.83%) |
Oct 05, 2012 | 22.91 | 22.98 | 22.54 | 22.59 | 164,192 | -0.30(-1.30%) |
Oct 04, 2012 | 23.01 | 23.01 | 22.44 | 22.88 | 137,948 | -0.08(-0.37%) |
Oct 03, 2012 | 22.92 | 23.22 | 22.73 | 22.97 | 203,253 | +0.09(+0.41%) |
Oct 02, 2012 | 22.56 | 22.91 | 22.11 | 22.88 | 429,503 | +0.48(+2.13%) |
Oct 01, 2012 | 22.48 | 22.64 | 22.20 | 22.40 | 459,340 | +0.07(+0.33%) |
Sep 28, 2012 | 22.74 | 22.94 | 22.30 | 22.32 | 188,138 | -0.63(-2.76%) |
Sep 27, 2012 | 22.88 | 23.20 | 22.75 | 22.96 | 180,705 | +0.15(+0.65%) |
Sep 26, 2012 | 22.95 | 23.07 | 22.57 | 22.81 | 186,483 | -0.13(-0.57%) |
Sep 25, 2012 | 23.08 | 23.22 | 22.76 | 22.94 | 416,146 | +0.00(+0.00%) |
Sep 24, 2012 | 22.66 | 23.16 | 22.63 | 22.94 | 244,810 | +0.15(+0.66%) |
Sep 21, 2012 | 23.07 | 23.09 | 22.71 | 22.79 | 443,858 | +0.01(+0.04%) |
Sep 20, 2012 | 22.66 | 22.87 | 22.22 | 22.78 | 292,288 | -0.07(-0.33%) |
Sep 19, 2012 | 23.31 | 23.40 | 22.78 | 22.86 | 624,610 | -0.47(-2.00%) |
Sep 18, 2012 | 22.40 | 23.38 | 22.40 | 23.32 | 668,423 | +0.91(+4.08%) |
Sep 17, 2012 | 22.60 | 22.93 | 22.27 | 22.41 | 233,156 | -0.30(-1.32%) |
Sep 14, 2012 | 22.46 | 23.05 | 22.22 | 22.71 | 355,103 | +0.35(+1.59%) |
Sep 13, 2012 | 22.10 | 22.55 | 21.77 | 22.35 | 584,052 | +0.32(+1.44%) |
Sep 12, 2012 | 22.60 | 22.64 | 21.84 | 22.04 | 274,370 | -0.45(-1.99%) |
Sep 11, 2012 | 22.64 | 22.80 | 22.40 | 22.48 | 207,246 | -0.11(-0.50%) |
Sep 10, 2012 | 22.75 | 22.91 | 22.51 | 22.60 | 180,896 | -0.16(-0.70%) |
Sep 07, 2012 | 22.66 | 22.88 | 22.60 | 22.75 | 248,242 | +0.23(+1.04%) |
Sep 06, 2012 | 22.46 | 22.73 | 22.29 | 22.52 | 455,236 | +0.15(+0.67%) |
Sep 05, 2012 | 22.58 | 22.87 | 22.18 | 22.37 | 241,480 | -0.28(-1.24%) |