Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.75 | 22.99 | 22.09 | 22.22 | 352,269 | -0.48(-2.11%) |
Nov 29, 2012 | 22.96 | 23.20 | 22.48 | 22.70 | 209,975 | +0.06(+0.27%) |
Nov 28, 2012 | 22.24 | 22.72 | 21.85 | 22.64 | 322,081 | +0.14(+0.62%) |
Nov 27, 2012 | 22.33 | 22.99 | 22.26 | 22.50 | 368,670 | +0.14(+0.63%) |
Nov 26, 2012 | 21.55 | 22.44 | 21.55 | 22.36 | 236,147 | +0.74(+3.42%) |
Nov 23, 2012 | 21.16 | 21.64 | 21.11 | 21.62 | 115,305 | +0.54(+2.56%) |
Nov 21, 2012 | 21.25 | 21.84 | 20.90 | 21.08 | 362,006 | -0.23(-1.08%) |
Nov 20, 2012 | 21.63 | 21.77 | 21.02 | 21.31 | 270,728 | -0.38(-1.75%) |
Nov 19, 2012 | 20.76 | 21.77 | 20.63 | 21.69 | 317,494 | +1.38(+6.79%) |
Nov 16, 2012 | 20.00 | 20.46 | 19.78 | 20.31 | 354,471 | +0.37(+1.86%) |
Nov 15, 2012 | 20.07 | 20.32 | 19.77 | 19.94 | 545,403 | -0.17(-0.85%) |
Nov 14, 2012 | 21.56 | 21.78 | 20.02 | 20.11 | 603,181 | -1.37(-6.38%) |
Nov 13, 2012 | 21.53 | 21.82 | 21.13 | 21.48 | 594,542 | -0.27(-1.24%) |
Nov 12, 2012 | 22.00 | 22.10 | 21.61 | 21.75 | 322,916 | -0.29(-1.32%) |
Nov 09, 2012 | 21.96 | 22.32 | 21.87 | 22.04 | 455,729 | -0.11(-0.50%) |
Nov 08, 2012 | 22.20 | 22.65 | 22.02 | 22.15 | 400,688 | -0.04(-0.18%) |
Nov 07, 2012 | 22.89 | 23.01 | 21.77 | 22.19 | 466,231 | -1.11(-4.76%) |
Nov 06, 2012 | 23.08 | 23.95 | 22.76 | 23.30 | 611,854 | +0.64(+2.82%) |
Nov 05, 2012 | 22.49 | 22.79 | 22.24 | 22.66 | 295,128 | +0.15(+0.67%) |
Nov 02, 2012 | 23.23 | 23.65 | 22.44 | 22.51 | 457,671 | -0.66(-2.85%) |
Nov 01, 2012 | 23.61 | 23.92 | 22.65 | 23.17 | 522,054 | -0.43(-1.82%) |
Oct 31, 2012 | 22.27 | 24.00 | 22.27 | 23.60 | 900,579 | +1.38(+6.21%) |
Oct 26, 2012 | 22.17 | 22.22 | 22.22 | 22.22 | 445,200 | +0.19(+0.86%) |
Oct 25, 2012 | 21.45 | 22.41 | 21.19 | 22.03 | 469,300 | +0.84(+3.96%) |
Oct 24, 2012 | 21.64 | 21.64 | 21.00 | 21.19 | 411,767 | -0.25(-1.17%) |
Oct 23, 2012 | 21.26 | 21.68 | 20.90 | 21.44 | 346,629 | -0.98(-4.37%) |
Oct 19, 2012 | 22.83 | 22.85 | 22.04 | 22.42 | 432,902 | -0.58(-2.52%) |
Oct 18, 2012 | 22.80 | 23.22 | 22.47 | 23.00 | 626,342 | +0.23(+1.01%) |
Oct 17, 2012 | 21.44 | 22.93 | 21.18 | 22.77 | 787,913 | +1.33(+6.20%) |
Oct 16, 2012 | 20.64 | 21.51 | 20.45 | 21.44 | 692,144 | +1.01(+4.94%) |
Oct 15, 2012 | 20.67 | 20.67 | 20.17 | 20.43 | 421,601 | +0.01(+0.05%) |
Oct 12, 2012 | 20.50 | 20.67 | 20.30 | 20.42 | 479,173 | -0.11(-0.54%) |
Oct 11, 2012 | 20.87 | 21.15 | 20.35 | 20.53 | 330,743 | -0.28(-1.35%) |
Oct 10, 2012 | 21.37 | 21.41 | 20.48 | 20.81 | 697,247 | -0.54(-2.53%) |
Oct 09, 2012 | 21.32 | 21.61 | 21.12 | 21.35 | 404,120 | -0.12(-0.56%) |
Oct 08, 2012 | 21.03 | 21.70 | 20.73 | 21.47 | 471,810 | +0.24(+1.13%) |
Oct 05, 2012 | 21.29 | 21.49 | 21.05 | 21.23 | 464,453 | -0.02(-0.09%) |
Oct 04, 2012 | 20.91 | 21.29 | 20.49 | 21.25 | 466,803 | +0.53(+2.56%) |
Oct 03, 2012 | 20.54 | 20.84 | 20.29 | 20.72 | 628,232 | +0.19(+0.93%) |
Oct 02, 2012 | 20.26 | 20.65 | 20.26 | 20.53 | 391,883 | +0.16(+0.79%) |
Oct 01, 2012 | 20.27 | 20.64 | 20.18 | 20.37 | 397,766 | +0.09(+0.44%) |
Sep 28, 2012 | 20.18 | 20.45 | 19.98 | 20.28 | 351,785 | +0.03(+0.15%) |
Sep 27, 2012 | 19.74 | 20.36 | 19.68 | 20.25 | 437,697 | +0.66(+3.37%) |
Sep 26, 2012 | 20.03 | 20.03 | 19.42 | 19.59 | 515,543 | -0.43(-2.15%) |
Sep 25, 2012 | 20.49 | 20.53 | 19.90 | 20.02 | 542,946 | -0.41(-2.00%) |
Sep 24, 2012 | 20.74 | 20.77 | 20.35 | 20.43 | 462,928 | -0.37(-1.78%) |
Sep 21, 2012 | 20.79 | 20.92 | 20.60 | 20.80 | 749,311 | +0.20(+0.97%) |
Sep 20, 2012 | 20.36 | 20.68 | 20.16 | 20.60 | 673,209 | +0.05(+0.24%) |
Sep 19, 2012 | 20.66 | 20.77 | 20.12 | 20.55 | 689,167 | -0.05(-0.24%) |
Sep 18, 2012 | 21.01 | 21.21 | 20.51 | 20.60 | 807,473 | -0.33(-1.58%) |
Sep 17, 2012 | 20.58 | 21.67 | 20.50 | 20.93 | 1,457,563 | +0.63(+3.10%) |
Sep 14, 2012 | 19.64 | 20.56 | 19.63 | 20.30 | 1,454,211 | +0.73(+3.73%) |
Sep 13, 2012 | 19.40 | 19.78 | 19.19 | 19.57 | 1,669,727 | +0.20(+1.03%) |
Sep 12, 2012 | 19.67 | 19.90 | 19.26 | 19.37 | 1,490,753 | -0.29(-1.48%) |
Sep 11, 2012 | 19.45 | 20.05 | 19.07 | 19.66 | 2,272,816 | +0.25(+1.29%) |
Sep 10, 2012 | 21.11 | 21.71 | 19.32 | 19.41 | 7,989,949 | -5.95(-23.46%) |
Sep 07, 2012 | 23.90 | 25.69 | 23.54 | 25.36 | 1,541,200 | +1.62(+6.82%) |
Sep 06, 2012 | 23.61 | 24.17 | 23.61 | 23.74 | 655,143 | +0.30(+1.28%) |
Sep 05, 2012 | 23.02 | 23.49 | 22.68 | 23.44 | 372,137 | +0.35(+1.52%) |