Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.95 | 24.07 | 23.75 | 23.88 | 629,566 | -0.04(-0.15%) |
Nov 29, 2012 | 23.78 | 23.93 | 23.72 | 23.92 | 3,628,673 | +0.44(+1.87%) |
Nov 28, 2012 | 23.14 | 23.50 | 23.06 | 23.48 | 1,209,090 | +0.30(+1.28%) |
Nov 27, 2012 | 23.18 | 23.25 | 23.06 | 23.18 | 703,264 | -0.22(-0.93%) |
Nov 26, 2012 | 23.29 | 23.40 | 23.22 | 23.40 | 736,068 | -0.16(-0.66%) |
Nov 23, 2012 | 23.43 | 23.56 | 23.41 | 23.55 | 353,022 | +0.54(+2.34%) |
Nov 21, 2012 | 23.00 | 23.02 | 22.92 | 23.01 | 411,529 | +0.16(+0.68%) |
Nov 20, 2012 | 22.73 | 22.92 | 22.66 | 22.86 | 869,903 | +0.08(+0.35%) |
Nov 19, 2012 | 22.40 | 22.79 | 22.38 | 22.78 | 851,400 | +0.68(+3.08%) |
Nov 16, 2012 | 22.19 | 22.21 | 21.88 | 22.10 | 1,221,055 | -0.23(-1.04%) |
Nov 15, 2012 | 22.44 | 22.57 | 22.28 | 22.33 | 1,295,995 | +0.15(+0.66%) |
Nov 14, 2012 | 22.47 | 22.52 | 22.13 | 22.18 | 1,063,080 | -0.04(-0.18%) |
Nov 13, 2012 | 22.11 | 22.48 | 22.05 | 22.22 | 1,032,318 | -0.13(-0.59%) |
Nov 12, 2012 | 22.42 | 22.43 | 22.23 | 22.35 | 584,992 | +0.12(+0.54%) |
Nov 09, 2012 | 22.20 | 22.42 | 22.18 | 22.23 | 793,784 | +0.06(+0.25%) |
Nov 08, 2012 | 22.40 | 22.58 | 22.18 | 22.18 | 976,062 | -0.39(-1.72%) |
Nov 07, 2012 | 22.62 | 22.66 | 22.38 | 22.57 | 1,361,864 | -0.50(-2.16%) |
Nov 06, 2012 | 22.81 | 23.09 | 22.68 | 23.06 | 663,690 | +0.38(+1.69%) |
Nov 05, 2012 | 22.66 | 22.73 | 22.55 | 22.68 | 1,459,933 | -0.30(-1.29%) |
Nov 02, 2012 | 23.21 | 23.22 | 22.92 | 22.98 | 1,983,430 | -0.25(-1.08%) |
Nov 01, 2012 | 23.11 | 23.28 | 23.06 | 23.23 | 2,039,374 | +0.13(+0.54%) |
Oct 31, 2012 | 23.37 | 23.41 | 23.04 | 23.10 | 854,272 | +0.33(+1.46%) |
Oct 26, 2012 | 22.78 | 22.77 | 22.77 | 22.77 | 633,784 | +0.05(+0.22%) |
Oct 25, 2012 | 22.93 | 22.95 | 22.61 | 22.72 | 680,654 | +0.03(+0.11%) |
Oct 24, 2012 | 22.89 | 22.93 | 22.64 | 22.70 | 1,184,438 | +0.14(+0.63%) |
Oct 23, 2012 | 22.57 | 22.65 | 22.42 | 22.56 | 941,121 | -0.57(-2.46%) |
Oct 19, 2012 | 23.33 | 23.35 | 23.03 | 23.12 | 1,528,160 | -0.44(-1.88%) |
Oct 18, 2012 | 23.49 | 23.70 | 23.48 | 23.57 | 853,639 | -0.31(-1.29%) |
Oct 17, 2012 | 23.80 | 23.91 | 23.73 | 23.88 | 886,271 | +0.37(+1.59%) |
Oct 16, 2012 | 23.31 | 23.54 | 23.25 | 23.50 | 2,298,231 | +0.62(+2.71%) |
Oct 15, 2012 | 22.81 | 22.88 | 22.65 | 22.88 | 807,325 | +0.33(+1.45%) |
Oct 12, 2012 | 22.72 | 22.80 | 22.49 | 22.56 | 587,344 | -0.05(-0.20%) |
Oct 11, 2012 | 22.77 | 22.79 | 22.56 | 22.60 | 1,183,489 | -0.08(-0.35%) |
Oct 10, 2012 | 22.64 | 22.88 | 22.55 | 22.68 | 1,267,043 | +0.30(+1.33%) |
Oct 09, 2012 | 22.71 | 22.71 | 22.32 | 22.38 | 1,311,382 | -0.14(-0.63%) |
Oct 08, 2012 | 22.51 | 22.53 | 22.43 | 22.53 | 624,018 | -0.20(-0.86%) |
Oct 05, 2012 | 22.86 | 22.92 | 22.67 | 22.72 | 1,520,604 | +0.29(+1.30%) |
Oct 04, 2012 | 22.27 | 22.45 | 22.22 | 22.43 | 938,728 | +0.24(+1.07%) |
Oct 03, 2012 | 22.38 | 22.39 | 22.14 | 22.19 | 543,048 | -0.27(-1.21%) |
Oct 02, 2012 | 22.60 | 22.61 | 22.41 | 22.47 | 594,953 | +0.11(+0.47%) |
Oct 01, 2012 | 22.51 | 22.65 | 22.31 | 22.36 | 1,112,507 | +0.29(+1.30%) |
Sep 28, 2012 | 22.39 | 22.41 | 22.01 | 22.07 | 1,355,715 | -0.72(-3.18%) |
Sep 27, 2012 | 22.50 | 22.86 | 22.41 | 22.80 | 2,778,328 | +0.11(+0.49%) |
Sep 26, 2012 | 22.76 | 22.82 | 22.61 | 22.69 | 953,757 | -0.38(-1.64%) |
Sep 25, 2012 | 23.26 | 23.41 | 23.06 | 23.06 | 973,267 | -0.38(-1.63%) |
Sep 24, 2012 | 23.42 | 23.49 | 23.33 | 23.45 | 1,028,812 | +0.01(+0.05%) |
Sep 21, 2012 | 23.47 | 23.64 | 23.39 | 23.44 | 2,271,127 | +0.36(+1.57%) |
Sep 20, 2012 | 23.02 | 23.21 | 22.96 | 23.07 | 1,628,863 | -0.42(-1.79%) |
Sep 19, 2012 | 23.47 | 23.55 | 23.37 | 23.49 | 586,514 | +0.11(+0.48%) |
Sep 18, 2012 | 23.36 | 23.42 | 23.26 | 23.38 | 1,119,378 | -0.23(-0.97%) |
Sep 17, 2012 | 23.78 | 23.89 | 23.55 | 23.61 | 785,028 | -0.33(-1.37%) |
Sep 14, 2012 | 23.79 | 24.02 | 23.75 | 23.94 | 2,055,663 | +0.68(+2.92%) |
Sep 13, 2012 | 22.61 | 23.28 | 22.52 | 23.26 | 1,802,011 | +0.72(+3.19%) |
Sep 12, 2012 | 22.61 | 22.62 | 22.43 | 22.54 | 1,636,350 | +0.01(+0.07%) |
Sep 11, 2012 | 22.28 | 22.64 | 22.27 | 22.53 | 997,545 | +0.36(+1.61%) |
Sep 10, 2012 | 22.35 | 22.41 | 22.17 | 22.17 | 390,630 | -0.34(-1.52%) |
Sep 07, 2012 | 22.50 | 22.58 | 22.37 | 22.51 | 1,443,019 | +0.62(+2.84%) |
Sep 06, 2012 | 21.43 | 21.94 | 21.40 | 21.89 | 1,384,456 | +0.89(+4.26%) |
Sep 05, 2012 | 21.14 | 21.18 | 20.96 | 21.00 | 1,038,308 | -0.29(-1.35%) |