Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.69 | 23.78 | 23.43 | 23.73 | 371,882 | +0.14(+0.59%) |
Nov 29, 2012 | 23.35 | 23.82 | 23.29 | 23.59 | 364,964 | +0.37(+1.59%) |
Nov 28, 2012 | 22.77 | 23.22 | 22.56 | 23.22 | 262,902 | +0.31(+1.37%) |
Nov 27, 2012 | 23.00 | 23.31 | 22.90 | 22.91 | 321,773 | -0.15(-0.64%) |
Nov 26, 2012 | 23.06 | 23.20 | 22.99 | 23.06 | 239,776 | -0.13(-0.56%) |
Nov 23, 2012 | 23.20 | 23.25 | 22.89 | 23.19 | 174,582 | +0.11(+0.48%) |
Nov 21, 2012 | 22.58 | 23.08 | 22.32 | 23.08 | 314,759 | +0.52(+2.29%) |
Nov 20, 2012 | 23.01 | 23.08 | 22.40 | 22.56 | 252,897 | -0.57(-2.47%) |
Nov 19, 2012 | 22.61 | 23.29 | 22.37 | 23.13 | 353,758 | +0.78(+3.50%) |
Nov 16, 2012 | 22.34 | 22.54 | 21.91 | 22.35 | 212,367 | -0.06(-0.29%) |
Nov 15, 2012 | 22.39 | 22.57 | 22.08 | 22.41 | 155,652 | -0.04(-0.16%) |
Nov 14, 2012 | 22.57 | 22.99 | 22.28 | 22.45 | 282,532 | -0.09(-0.41%) |
Nov 13, 2012 | 22.90 | 23.05 | 22.51 | 22.54 | 405,940 | -0.52(-2.24%) |
Nov 12, 2012 | 23.26 | 23.44 | 22.93 | 23.06 | 296,830 | -0.18(-0.79%) |
Nov 09, 2012 | 23.27 | 24.11 | 23.15 | 23.24 | 231,575 | -0.19(-0.83%) |
Nov 08, 2012 | 23.66 | 23.94 | 23.28 | 23.43 | 344,631 | -0.33(-1.40%) |
Nov 07, 2012 | 23.91 | 24.40 | 23.75 | 23.77 | 374,842 | -0.50(-2.05%) |
Nov 06, 2012 | 24.06 | 24.44 | 23.97 | 24.26 | 187,548 | +0.44(+1.86%) |
Nov 05, 2012 | 24.42 | 24.54 | 23.74 | 23.82 | 346,382 | -0.61(-2.49%) |
Nov 02, 2012 | 24.57 | 24.86 | 24.37 | 24.43 | 258,030 | -0.01(-0.04%) |
Nov 01, 2012 | 23.99 | 24.66 | 23.83 | 24.44 | 302,915 | +0.55(+2.31%) |
Oct 31, 2012 | 23.20 | 23.90 | 23.11 | 23.89 | 306,996 | +0.76(+3.31%) |
Oct 26, 2012 | 23.04 | 23.12 | 23.12 | 23.12 | 216,569 | +0.36(+1.58%) |
Oct 25, 2012 | 22.97 | 23.47 | 22.64 | 22.76 | 179,706 | +0.05(+0.20%) |
Oct 24, 2012 | 22.86 | 23.03 | 22.65 | 22.72 | 170,357 | -0.11(-0.48%) |
Oct 23, 2012 | 23.01 | 23.04 | 22.59 | 22.83 | 345,122 | -0.20(-0.88%) |
Oct 19, 2012 | 23.69 | 23.84 | 22.96 | 23.03 | 432,531 | -0.78(-3.29%) |
Oct 18, 2012 | 24.02 | 24.12 | 23.72 | 23.81 | 475,742 | -0.20(-0.84%) |
Oct 17, 2012 | 23.64 | 24.02 | 23.58 | 24.02 | 297,534 | +0.40(+1.68%) |
Oct 16, 2012 | 23.64 | 23.72 | 23.29 | 23.62 | 195,562 | +0.06(+0.23%) |
Oct 15, 2012 | 23.59 | 23.84 | 23.53 | 23.56 | 307,783 | -0.03(-0.12%) |
Oct 12, 2012 | 23.54 | 23.70 | 23.47 | 23.59 | 270,101 | +0.06(+0.27%) |
Oct 11, 2012 | 23.58 | 23.76 | 23.44 | 23.53 | 321,291 | +0.18(+0.75%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.28 | 23.35 | 180,390 | -0.22(-0.94%) |
Oct 09, 2012 | 24.11 | 24.11 | 23.46 | 23.57 | 331,996 | -0.50(-2.07%) |
Oct 08, 2012 | 24.24 | 24.33 | 24.04 | 24.07 | 102,595 | -0.34(-1.40%) |
Oct 05, 2012 | 24.12 | 24.59 | 24.12 | 24.41 | 159,388 | +0.13(+0.53%) |
Oct 04, 2012 | 24.39 | 24.41 | 24.02 | 24.28 | 175,311 | -0.04(-0.15%) |
Oct 03, 2012 | 24.13 | 24.38 | 23.98 | 24.32 | 123,632 | +0.19(+0.80%) |
Oct 02, 2012 | 24.17 | 24.33 | 23.99 | 24.13 | 262,039 | +0.12(+0.50%) |
Oct 01, 2012 | 24.02 | 24.32 | 23.89 | 24.01 | 299,871 | -0.18(-0.76%) |
Sep 28, 2012 | 24.08 | 24.48 | 24.01 | 24.19 | 150,978 | -0.05(-0.19%) |
Sep 27, 2012 | 24.13 | 24.40 | 23.89 | 24.24 | 225,987 | +0.22(+0.92%) |
Sep 26, 2012 | 24.64 | 24.84 | 23.89 | 24.02 | 283,493 | -0.53(-2.14%) |
Sep 25, 2012 | 24.89 | 25.04 | 24.45 | 24.54 | 324,744 | -0.34(-1.37%) |
Sep 24, 2012 | 24.79 | 25.03 | 24.68 | 24.88 | 247,192 | -0.05(-0.18%) |
Sep 21, 2012 | 25.41 | 25.41 | 24.82 | 24.93 | 838,046 | -0.19(-0.77%) |
Sep 20, 2012 | 24.81 | 25.16 | 24.65 | 25.12 | 146,714 | +0.10(+0.40%) |
Sep 19, 2012 | 25.33 | 25.33 | 24.90 | 25.02 | 180,144 | -0.17(-0.69%) |
Sep 18, 2012 | 25.30 | 25.30 | 24.84 | 25.19 | 225,283 | -0.21(-0.83%) |
Sep 17, 2012 | 25.31 | 25.49 | 25.27 | 25.41 | 203,408 | +0.07(+0.29%) |
Sep 14, 2012 | 25.22 | 25.46 | 25.06 | 25.33 | 274,694 | +0.27(+1.07%) |
Sep 13, 2012 | 25.12 | 25.40 | 24.94 | 25.07 | 437,749 | -0.12(-0.48%) |
Sep 12, 2012 | 25.19 | 25.45 | 24.97 | 25.19 | 226,699 | +0.12(+0.48%) |
Sep 11, 2012 | 25.31 | 25.31 | 24.91 | 25.07 | 207,606 | +0.21(+0.85%) |
Sep 10, 2012 | 24.98 | 25.11 | 24.70 | 24.85 | 286,535 | -0.11(-0.44%) |
Sep 07, 2012 | 25.16 | 25.16 | 24.88 | 24.96 | 183,312 | -0.06(-0.26%) |
Sep 06, 2012 | 24.72 | 25.19 | 24.65 | 25.03 | 218,465 | +0.39(+1.57%) |
Sep 05, 2012 | 24.53 | 24.77 | 24.41 | 24.64 | 272,946 | +0.04(+0.15%) |