Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.18 | 23.18 | 22.90 | 23.09 | 1,621,739 | -0.02(-0.09%) |
Nov 29, 2012 | 23.17 | 23.22 | 22.89 | 23.11 | 1,036,351 | +0.08(+0.35%) |
Nov 28, 2012 | 22.63 | 23.07 | 22.54 | 23.03 | 1,559,975 | +0.17(+0.76%) |
Nov 27, 2012 | 23.15 | 23.23 | 22.77 | 22.86 | 2,001,628 | -0.07(-0.28%) |
Nov 26, 2012 | 23.08 | 23.17 | 22.80 | 22.92 | 2,138,457 | -0.25(-1.09%) |
Nov 23, 2012 | 22.93 | 23.30 | 22.92 | 23.18 | 597,405 | +0.24(+1.04%) |
Nov 21, 2012 | 22.63 | 23.11 | 22.56 | 22.94 | 2,520,582 | +0.01(+0.06%) |
Nov 20, 2012 | 21.73 | 22.95 | 21.73 | 22.92 | 3,638,732 | +1.04(+4.73%) |
Nov 19, 2012 | 21.67 | 22.48 | 21.56 | 21.89 | 3,907,046 | +0.37(+1.72%) |
Nov 16, 2012 | 21.18 | 21.52 | 20.95 | 21.52 | 1,462,243 | +0.33(+1.54%) |
Nov 15, 2012 | 20.87 | 21.23 | 20.81 | 21.19 | 2,001,127 | +0.29(+1.39%) |
Nov 14, 2012 | 20.66 | 21.37 | 20.66 | 20.90 | 3,529,737 | -0.12(-0.59%) |
Nov 13, 2012 | 20.98 | 21.45 | 20.97 | 21.03 | 2,289,018 | +0.10(+0.48%) |
Nov 12, 2012 | 20.54 | 21.05 | 20.54 | 20.92 | 1,152,369 | +0.18(+0.87%) |
Nov 09, 2012 | 20.35 | 20.81 | 20.30 | 20.74 | 1,119,419 | +0.25(+1.20%) |
Nov 08, 2012 | 20.50 | 20.73 | 20.45 | 20.50 | 847,027 | +0.03(+0.14%) |
Nov 07, 2012 | 20.82 | 20.82 | 20.42 | 20.47 | 916,422 | -0.66(-3.12%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.03 | 21.13 | 771,194 | +0.08(+0.38%) |
Nov 05, 2012 | 21.16 | 21.16 | 20.77 | 21.05 | 823,909 | -0.09(-0.41%) |
Nov 02, 2012 | 21.10 | 21.25 | 20.99 | 21.13 | 1,684,619 | +0.19(+0.90%) |
Nov 01, 2012 | 20.57 | 21.08 | 20.47 | 20.95 | 2,077,067 | +0.56(+2.77%) |
Oct 31, 2012 | 20.43 | 20.43 | 20.22 | 20.38 | 1,701,975 | +0.17(+0.82%) |
Oct 26, 2012 | 20.17 | 20.21 | 20.21 | 20.21 | 1,403,960 | +0.06(+0.29%) |
Oct 25, 2012 | 20.26 | 20.41 | 20.06 | 20.16 | 1,076,481 | +0.05(+0.25%) |
Oct 24, 2012 | 20.35 | 20.40 | 20.09 | 20.11 | 1,577,613 | -0.12(-0.60%) |
Oct 23, 2012 | 20.18 | 20.36 | 20.11 | 20.23 | 877,469 | -0.47(-2.29%) |
Oct 19, 2012 | 20.97 | 20.97 | 20.46 | 20.70 | 3,223,615 | -0.29(-1.37%) |
Oct 18, 2012 | 20.91 | 21.13 | 20.80 | 20.99 | 1,068,262 | +0.04(+0.17%) |
Oct 17, 2012 | 20.64 | 21.00 | 20.63 | 20.95 | 721,487 | +0.31(+1.50%) |
Oct 16, 2012 | 20.44 | 20.80 | 20.40 | 20.65 | 1,047,667 | +0.26(+1.27%) |
Oct 15, 2012 | 20.21 | 20.40 | 20.04 | 20.39 | 1,010,909 | +0.27(+1.32%) |
Oct 12, 2012 | 20.41 | 20.42 | 20.00 | 20.12 | 1,593,430 | -0.35(-1.69%) |
Oct 11, 2012 | 20.76 | 20.88 | 20.46 | 20.47 | 1,231,331 | -0.07(-0.35%) |
Oct 10, 2012 | 20.68 | 20.75 | 20.39 | 20.54 | 1,019,129 | -0.14(-0.66%) |
Oct 09, 2012 | 20.95 | 21.00 | 20.65 | 20.67 | 1,158,254 | -0.26(-1.24%) |
Oct 08, 2012 | 20.84 | 20.98 | 20.71 | 20.93 | 965,502 | -0.01(-0.07%) |
Oct 05, 2012 | 20.88 | 21.13 | 20.88 | 20.95 | 1,579,862 | +0.18(+0.87%) |
Oct 04, 2012 | 21.00 | 21.11 | 20.67 | 20.77 | 2,058,806 | -0.15(-0.72%) |
Oct 03, 2012 | 20.63 | 20.98 | 20.50 | 20.92 | 1,392,035 | +0.34(+1.64%) |
Oct 02, 2012 | 20.79 | 20.81 | 20.47 | 20.58 | 1,010,886 | -0.12(-0.56%) |
Oct 01, 2012 | 20.83 | 20.96 | 20.52 | 20.70 | 1,473,855 | -0.13(-0.62%) |
Sep 28, 2012 | 20.78 | 20.88 | 20.64 | 20.83 | 1,164,707 | +0.04(+0.17%) |
Sep 27, 2012 | 20.73 | 20.92 | 20.55 | 20.79 | 777,911 | +0.22(+1.05%) |
Sep 26, 2012 | 20.69 | 20.83 | 20.52 | 20.57 | 879,474 | -0.09(-0.42%) |
Sep 25, 2012 | 21.03 | 21.21 | 20.66 | 20.66 | 881,079 | -0.27(-1.31%) |
Sep 24, 2012 | 20.81 | 21.08 | 20.81 | 20.93 | 778,826 | +0.01(+0.03%) |
Sep 21, 2012 | 21.21 | 21.38 | 20.92 | 20.93 | 1,656,567 | -0.13(-0.61%) |
Sep 20, 2012 | 20.95 | 21.11 | 20.85 | 21.06 | 763,648 | -0.09(-0.44%) |
Sep 19, 2012 | 21.21 | 21.25 | 21.05 | 21.15 | 662,289 | -0.02(-0.10%) |
Sep 18, 2012 | 21.16 | 21.23 | 21.03 | 21.17 | 737,329 | -0.02(-0.10%) |
Sep 17, 2012 | 21.40 | 21.46 | 21.16 | 21.19 | 1,012,137 | -0.17(-0.77%) |
Sep 14, 2012 | 21.33 | 21.71 | 21.23 | 21.36 | 1,655,463 | +0.15(+0.71%) |
Sep 13, 2012 | 20.71 | 21.31 | 20.54 | 21.21 | 1,676,190 | +0.45(+2.18%) |
Sep 12, 2012 | 20.52 | 20.75 | 20.42 | 20.75 | 1,023,124 | +0.35(+1.73%) |
Sep 11, 2012 | 20.29 | 20.47 | 20.25 | 20.40 | 852,679 | +0.17(+0.85%) |
Sep 10, 2012 | 20.35 | 20.42 | 20.19 | 20.23 | 824,250 | -0.08(-0.39%) |
Sep 07, 2012 | 20.14 | 20.32 | 20.05 | 20.31 | 1,252,551 | +0.24(+1.22%) |
Sep 06, 2012 | 19.79 | 20.21 | 19.76 | 20.06 | 1,492,408 | +0.43(+2.20%) |
Sep 05, 2012 | 19.81 | 19.87 | 19.60 | 19.63 | 1,244,095 | -0.17(-0.87%) |