Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.47 | 22.68 | 22.43 | 22.65 | 1,317,317 | +0.20(+0.87%) |
Nov 29, 2012 | 22.04 | 22.53 | 21.91 | 22.46 | 1,103,339 | +0.61(+2.79%) |
Nov 28, 2012 | 21.58 | 21.85 | 21.39 | 21.85 | 489,425 | +0.20(+0.94%) |
Nov 27, 2012 | 21.74 | 21.86 | 21.64 | 21.65 | 471,678 | -0.20(-0.93%) |
Nov 26, 2012 | 21.40 | 21.85 | 21.33 | 21.85 | 898,539 | +0.39(+1.82%) |
Nov 23, 2012 | 21.44 | 21.58 | 21.33 | 21.46 | 492,503 | +0.09(+0.44%) |
Nov 21, 2012 | 21.16 | 21.40 | 21.12 | 21.37 | 586,264 | +0.23(+1.11%) |
Nov 20, 2012 | 20.87 | 21.15 | 20.71 | 21.13 | 616,140 | +0.22(+1.05%) |
Nov 19, 2012 | 20.43 | 20.92 | 20.40 | 20.91 | 682,713 | +0.68(+3.36%) |
Nov 16, 2012 | 20.11 | 20.24 | 19.94 | 20.23 | 650,014 | +0.10(+0.50%) |
Nov 15, 2012 | 20.55 | 20.58 | 20.03 | 20.13 | 717,831 | -0.39(-1.90%) |
Nov 14, 2012 | 20.96 | 21.04 | 20.39 | 20.52 | 820,765 | -0.41(-1.98%) |
Nov 13, 2012 | 20.91 | 21.20 | 20.87 | 20.94 | 672,089 | -0.18(-0.85%) |
Nov 12, 2012 | 21.08 | 21.19 | 20.93 | 21.12 | 424,357 | +0.11(+0.52%) |
Nov 09, 2012 | 20.86 | 21.27 | 20.75 | 21.01 | 510,104 | +0.02(+0.11%) |
Nov 08, 2012 | 21.19 | 21.31 | 20.93 | 20.98 | 616,499 | -0.18(-0.85%) |
Nov 07, 2012 | 21.27 | 21.30 | 20.86 | 21.16 | 576,139 | -0.39(-1.81%) |
Nov 06, 2012 | 21.49 | 21.71 | 21.40 | 21.55 | 800,013 | +0.12(+0.55%) |
Nov 05, 2012 | 21.29 | 21.47 | 21.19 | 21.44 | 373,264 | +0.13(+0.62%) |
Nov 02, 2012 | 21.47 | 21.51 | 21.25 | 21.30 | 906,046 | -0.11(-0.51%) |
Nov 01, 2012 | 20.85 | 21.58 | 20.85 | 21.41 | 1,190,251 | +0.59(+2.85%) |
Oct 31, 2012 | 20.76 | 20.92 | 20.60 | 20.82 | 784,576 | +0.12(+0.60%) |
Oct 26, 2012 | 20.61 | 20.69 | 20.69 | 20.69 | 723,406 | +0.16(+0.80%) |
Oct 25, 2012 | 20.80 | 20.99 | 20.44 | 20.53 | 997,513 | -0.19(-0.90%) |
Oct 24, 2012 | 20.87 | 21.02 | 20.69 | 20.72 | 878,302 | -0.03(-0.15%) |
Oct 23, 2012 | 20.76 | 20.84 | 20.57 | 20.75 | 801,927 | -0.34(-1.59%) |
Oct 19, 2012 | 21.37 | 21.43 | 20.85 | 21.08 | 1,871,329 | -0.37(-1.71%) |
Oct 18, 2012 | 21.45 | 21.62 | 21.30 | 21.45 | 718,477 | -0.06(-0.29%) |
Oct 17, 2012 | 21.40 | 21.64 | 21.31 | 21.51 | 1,261,799 | +0.15(+0.69%) |
Oct 16, 2012 | 20.91 | 21.43 | 20.85 | 21.37 | 1,644,601 | +0.55(+2.66%) |
Oct 15, 2012 | 20.37 | 20.85 | 20.36 | 20.81 | 1,432,600 | +0.38(+1.87%) |
Oct 12, 2012 | 20.44 | 20.58 | 20.22 | 20.43 | 1,106,598 | -0.05(-0.27%) |
Oct 11, 2012 | 20.56 | 20.58 | 20.30 | 20.48 | 1,239,710 | +0.15(+0.75%) |
Oct 10, 2012 | 20.55 | 20.62 | 20.26 | 20.33 | 1,354,791 | -0.30(-1.46%) |
Oct 09, 2012 | 20.75 | 20.80 | 20.61 | 20.63 | 1,133,621 | -0.16(-0.78%) |
Oct 08, 2012 | 20.92 | 21.01 | 20.55 | 20.79 | 1,365,070 | -0.25(-1.18%) |
Oct 05, 2012 | 21.22 | 21.39 | 20.90 | 21.04 | 1,570,899 | -0.04(-0.18%) |
Oct 04, 2012 | 20.72 | 21.14 | 20.11 | 21.08 | 3,903,596 | +0.16(+0.78%) |
Oct 03, 2012 | 20.96 | 21.65 | 20.22 | 20.92 | 3,750,219 | +0.30(+1.46%) |
Oct 02, 2012 | 21.67 | 21.82 | 20.44 | 20.62 | 3,908,663 | -1.05(-4.86%) |
Oct 01, 2012 | 22.30 | 22.30 | 21.51 | 21.67 | 1,600,654 | -0.43(-1.93%) |
Sep 28, 2012 | 22.27 | 22.35 | 22.06 | 22.10 | 743,549 | -0.28(-1.25%) |
Sep 27, 2012 | 22.26 | 22.45 | 22.22 | 22.37 | 484,411 | +0.14(+0.63%) |
Sep 26, 2012 | 22.39 | 22.40 | 22.07 | 22.23 | 551,458 | -0.09(-0.42%) |
Sep 25, 2012 | 22.54 | 22.56 | 22.31 | 22.33 | 620,900 | -0.15(-0.65%) |
Sep 24, 2012 | 22.59 | 22.74 | 22.41 | 22.48 | 365,095 | -0.12(-0.51%) |
Sep 21, 2012 | 22.78 | 22.82 | 22.58 | 22.59 | 1,009,582 | +0.04(+0.17%) |
Sep 20, 2012 | 22.41 | 22.58 | 22.28 | 22.55 | 342,165 | +0.05(+0.21%) |
Sep 19, 2012 | 22.28 | 22.54 | 22.16 | 22.51 | 527,555 | +0.33(+1.47%) |
Sep 18, 2012 | 22.24 | 22.27 | 22.02 | 22.18 | 415,600 | -0.11(-0.49%) |
Sep 17, 2012 | 22.45 | 22.49 | 22.23 | 22.29 | 441,981 | -0.28(-1.23%) |
Sep 14, 2012 | 22.38 | 22.65 | 22.23 | 22.57 | 564,729 | +0.19(+0.83%) |
Sep 13, 2012 | 22.03 | 22.46 | 21.96 | 22.38 | 477,965 | +0.33(+1.47%) |
Sep 12, 2012 | 22.03 | 22.09 | 21.82 | 22.06 | 425,182 | +0.21(+0.96%) |
Sep 11, 2012 | 21.89 | 22.02 | 21.79 | 21.85 | 360,163 | -0.04(-0.18%) |
Sep 10, 2012 | 21.72 | 22.02 | 21.72 | 21.89 | 534,058 | +0.03(+0.14%) |
Sep 07, 2012 | 21.98 | 22.00 | 21.77 | 21.86 | 459,510 | -0.08(-0.35%) |
Sep 06, 2012 | 21.65 | 21.98 | 21.63 | 21.93 | 624,950 | +0.43(+2.02%) |
Sep 05, 2012 | 21.36 | 21.62 | 21.31 | 21.50 | 702,116 | +0.10(+0.47%) |