Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.70 | 21.88 | 21.17 | 21.84 | 435,533 | +0.07(+0.32%) |
Nov 29, 2012 | 21.84 | 22.15 | 21.63 | 21.77 | 280,939 | -0.08(-0.37%) |
Nov 28, 2012 | 21.94 | 22.05 | 21.48 | 21.85 | 388,089 | +0.01(+0.05%) |
Nov 27, 2012 | 21.66 | 22.37 | 21.61 | 21.84 | 893,771 | +0.57(+2.68%) |
Nov 26, 2012 | 21.47 | 21.53 | 20.86 | 21.27 | 468,401 | +0.05(+0.24%) |
Nov 23, 2012 | 20.61 | 21.24 | 20.49 | 21.22 | 375,115 | +1.16(+5.78%) |
Nov 21, 2012 | 19.71 | 20.10 | 19.71 | 20.06 | 664,372 | +0.89(+4.64%) |
Nov 20, 2012 | 19.08 | 19.45 | 18.82 | 19.17 | 450,012 | -0.02(-0.10%) |
Nov 19, 2012 | 19.90 | 20.05 | 19.04 | 19.19 | 1,042,784 | -0.28(-1.44%) |
Nov 16, 2012 | 20.90 | 20.90 | 19.44 | 19.47 | 693,897 | -1.45(-6.93%) |
Nov 15, 2012 | 21.00 | 21.04 | 20.25 | 20.92 | 338,964 | +0.11(+0.53%) |
Nov 14, 2012 | 21.86 | 21.86 | 20.69 | 20.81 | 305,011 | -0.71(-3.30%) |
Nov 13, 2012 | 21.73 | 22.08 | 21.18 | 21.52 | 267,171 | -0.47(-2.14%) |
Nov 12, 2012 | 22.31 | 22.36 | 21.69 | 21.99 | 176,073 | -0.13(-0.59%) |
Nov 09, 2012 | 21.91 | 22.30 | 21.85 | 22.12 | 270,469 | +0.08(+0.36%) |
Nov 08, 2012 | 23.90 | 24.49 | 21.55 | 22.04 | 456,908 | -1.97(-8.22%) |
Nov 07, 2012 | 22.42 | 24.29 | 22.18 | 24.01 | 658,490 | +1.36(+6.02%) |
Nov 06, 2012 | 22.53 | 23.00 | 22.43 | 22.65 | 195,858 | +0.31(+1.39%) |
Nov 05, 2012 | 22.49 | 22.49 | 21.91 | 22.34 | 158,688 | -0.25(-1.11%) |
Nov 02, 2012 | 23.04 | 23.31 | 22.58 | 22.59 | 360,575 | -0.54(-2.33%) |
Nov 01, 2012 | 23.35 | 23.69 | 23.00 | 23.13 | 233,936 | -0.18(-0.77%) |
Oct 31, 2012 | 21.50 | 23.46 | 21.35 | 23.31 | 1,078,007 | +0.53(+2.33%) |
Oct 26, 2012 | 23.87 | 22.78 | 22.78 | 22.78 | 329,600 | -1.02(-4.29%) |
Oct 25, 2012 | 23.91 | 24.01 | 23.40 | 23.80 | 178,768 | +0.10(+0.42%) |
Oct 24, 2012 | 23.70 | 23.90 | 23.34 | 23.70 | 108,605 | +0.28(+1.20%) |
Oct 23, 2012 | 23.47 | 23.69 | 23.04 | 23.42 | 310,086 | -1.08(-4.41%) |
Oct 19, 2012 | 25.05 | 25.12 | 23.79 | 24.50 | 228,012 | -0.73(-2.89%) |
Oct 18, 2012 | 25.21 | 25.34 | 24.68 | 25.23 | 211,232 | -0.13(-0.51%) |
Oct 17, 2012 | 25.32 | 25.60 | 25.25 | 25.36 | 184,097 | +0.02(+0.08%) |
Oct 16, 2012 | 25.28 | 25.54 | 25.00 | 25.34 | 286,551 | +0.34(+1.36%) |
Oct 15, 2012 | 25.21 | 25.32 | 24.81 | 25.00 | 261,855 | +0.28(+1.13%) |
Oct 12, 2012 | 24.89 | 25.31 | 24.49 | 24.72 | 197,648 | -0.24(-0.96%) |
Oct 11, 2012 | 25.14 | 25.46 | 24.61 | 24.96 | 233,359 | +0.22(+0.89%) |
Oct 10, 2012 | 25.10 | 25.10 | 24.62 | 24.74 | 247,103 | -0.24(-0.95%) |
Oct 09, 2012 | 25.32 | 25.97 | 24.90 | 24.98 | 1,091,196 | +0.15(+0.59%) |
Oct 08, 2012 | 24.93 | 25.49 | 24.55 | 24.83 | 230,577 | +0.02(+0.08%) |
Oct 05, 2012 | 25.40 | 25.61 | 24.68 | 24.81 | 452,381 | -0.37(-1.47%) |
Oct 04, 2012 | 25.65 | 25.65 | 24.75 | 25.18 | 179,866 | -0.32(-1.25%) |
Oct 03, 2012 | 24.93 | 26.20 | 24.40 | 25.50 | 459,370 | +0.21(+0.83%) |
Oct 02, 2012 | 25.36 | 25.70 | 24.49 | 25.29 | 373,515 | +0.29(+1.16%) |
Oct 01, 2012 | 26.66 | 26.88 | 24.92 | 25.00 | 316,984 | -1.52(-5.73%) |
Sep 28, 2012 | 25.04 | 26.75 | 25.02 | 26.52 | 431,518 | +1.20(+4.74%) |
Sep 27, 2012 | 24.52 | 25.38 | 24.10 | 25.32 | 281,044 | +1.28(+5.32%) |
Sep 26, 2012 | 25.37 | 25.41 | 23.50 | 24.04 | 680,239 | -1.37(-5.39%) |
Sep 25, 2012 | 26.10 | 26.10 | 25.17 | 25.41 | 401,965 | -0.52(-2.01%) |
Sep 24, 2012 | 26.39 | 26.40 | 25.73 | 25.93 | 244,904 | -0.48(-1.82%) |
Sep 21, 2012 | 26.64 | 27.00 | 26.33 | 26.41 | 106,905 | -0.03(-0.11%) |
Sep 20, 2012 | 25.99 | 26.55 | 25.75 | 26.44 | 201,907 | +0.26(+0.99%) |
Sep 19, 2012 | 25.73 | 26.27 | 25.61 | 26.18 | 140,977 | +0.35(+1.36%) |
Sep 18, 2012 | 27.15 | 27.15 | 24.94 | 25.83 | 1,037,619 | -1.16(-4.30%) |
Sep 17, 2012 | 27.44 | 27.45 | 26.92 | 26.99 | 222,702 | -0.52(-1.89%) |
Sep 14, 2012 | 27.64 | 28.40 | 27.30 | 27.51 | 618,361 | -0.09(-0.33%) |
Sep 13, 2012 | 27.53 | 27.85 | 26.88 | 27.60 | 491,267 | +0.02(+0.07%) |
Sep 12, 2012 | 27.50 | 27.88 | 27.33 | 27.58 | 330,529 | +0.06(+0.22%) |
Sep 11, 2012 | 27.74 | 27.87 | 27.34 | 27.52 | 311,851 | -0.17(-0.61%) |
Sep 10, 2012 | 27.27 | 29.05 | 27.24 | 27.69 | 1,376,824 | +0.20(+0.73%) |
Sep 07, 2012 | 26.92 | 28.00 | 26.56 | 27.49 | 514,163 | +0.43(+1.59%) |
Sep 06, 2012 | 26.24 | 27.14 | 26.10 | 27.06 | 233,887 | +0.97(+3.72%) |
Sep 05, 2012 | 26.68 | 26.81 | 25.91 | 26.09 | 215,581 | -0.60(-2.25%) |