Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.20 | 24.40 | 24.05 | 24.17 | 18,725 | +0.42(+1.77%) |
Nov 29, 2012 | 23.68 | 23.84 | 23.61 | 23.75 | 22,185 | -0.05(-0.21%) |
Nov 28, 2012 | 23.54 | 23.81 | 23.43 | 23.80 | 35,214 | +0.21(+0.89%) |
Nov 27, 2012 | 23.35 | 23.63 | 23.35 | 23.59 | 13,783 | +0.18(+0.77%) |
Nov 26, 2012 | 23.37 | 23.50 | 23.25 | 23.41 | 21,412 | -0.31(-1.31%) |
Nov 24, 2012 | 23.65 | 23.72 | 23.58 | 23.72 | 9,917 | +0.00(+0.00%) |
Nov 23, 2012 | 23.65 | 23.72 | 23.58 | 23.72 | 9,917 | +0.65(+2.82%) |
Nov 21, 2012 | 22.96 | 23.10 | 22.83 | 23.07 | 29,544 | +0.03(+0.13%) |
Nov 20, 2012 | 22.98 | 23.14 | 22.91 | 23.04 | 26,466 | +0.32(+1.41%) |
Nov 19, 2012 | 22.48 | 22.74 | 22.47 | 22.72 | 25,085 | +0.93(+4.27%) |
Nov 16, 2012 | 21.80 | 21.87 | 21.65 | 21.79 | 19,508 | -0.16(-0.73%) |
Nov 15, 2012 | 21.95 | 22.05 | 21.85 | 21.95 | 38,001 | +0.10(+0.46%) |
Nov 14, 2012 | 22.15 | 22.17 | 21.85 | 21.85 | 27,485 | -0.40(-1.80%) |
Nov 13, 2012 | 22.09 | 22.44 | 22.05 | 22.25 | 267,059 | -0.23(-1.02%) |
Nov 12, 2012 | 22.35 | 22.50 | 22.25 | 22.48 | 483,496 | +0.68(+3.12%) |
Nov 09, 2012 | 21.74 | 21.96 | 21.68 | 21.80 | 158,755 | +0.01(+0.05%) |
Nov 08, 2012 | 21.79 | 21.93 | 21.77 | 21.79 | 117,207 | +0.08(+0.37%) |
Nov 07, 2012 | 21.70 | 21.78 | 21.55 | 21.71 | 94,555 | -0.12(-0.55%) |
Nov 06, 2012 | 21.85 | 21.92 | 21.64 | 21.83 | 196,300 | -0.04(-0.18%) |
Nov 05, 2012 | 21.74 | 21.94 | 21.74 | 21.87 | 144,110 | -0.09(-0.41%) |
Nov 02, 2012 | 22.00 | 22.19 | 21.92 | 21.96 | 316,566 | +0.21(+0.97%) |
Nov 01, 2012 | 21.54 | 21.75 | 21.38 | 21.75 | 70,017 | +1.05(+5.07%) |
Oct 31, 2012 | 20.88 | 21.00 | 20.66 | 20.70 | 31,680 | +0.19(+0.93%) |
Oct 26, 2012 | 20.51 | 20.51 | 20.51 | 0 | +0.25(+1.23%) | |
Oct 25, 2012 | 20.43 | 20.44 | 20.16 | 20.26 | 24,099 | +0.14(+0.70%) |
Oct 24, 2012 | 20.32 | 20.32 | 20.12 | 20.12 | 16,426 | -0.21(-1.03%) |
Oct 23, 2012 | 20.32 | 20.43 | 20.24 | 20.33 | 8,792 | -0.29(-1.41%) |
Oct 19, 2012 | 20.85 | 20.85 | 20.55 | 20.62 | 12,620 | -0.27(-1.29%) |
Oct 18, 2012 | 20.93 | 21.03 | 20.73 | 20.89 | 55,901 | -0.58(-2.70%) |
Oct 17, 2012 | 21.33 | 21.53 | 21.33 | 21.47 | 38,405 | +0.29(+1.37%) |
Oct 16, 2012 | 20.56 | 21.19 | 20.56 | 21.18 | 34,504 | +0.58(+2.82%) |
Oct 15, 2012 | 20.38 | 20.65 | 20.38 | 20.60 | 38,195 | +0.39(+1.93%) |
Oct 12, 2012 | 20.24 | 20.34 | 20.18 | 20.21 | 19,134 | -0.02(-0.10%) |
Oct 11, 2012 | 20.42 | 20.45 | 20.23 | 20.23 | 9,031 | +0.69(+3.53%) |
Oct 10, 2012 | 19.60 | 19.71 | 19.50 | 19.54 | 11,402 | -0.15(-0.76%) |
Oct 09, 2012 | 19.80 | 19.82 | 19.67 | 19.69 | 25,313 | -0.36(-1.80%) |
Oct 08, 2012 | 20.00 | 20.05 | 19.91 | 20.05 | 12,063 | -0.26(-1.28%) |
Oct 06, 2012 | 20.27 | 20.44 | 20.21 | 20.31 | 16,802 | +0.00(+0.00%) |
Oct 05, 2012 | 20.27 | 20.44 | 20.21 | 20.31 | 16,802 | +0.07(+0.35%) |
Oct 04, 2012 | 20.08 | 20.28 | 20.07 | 20.24 | 16,813 | -0.03(-0.15%) |
Oct 03, 2012 | 20.33 | 20.33 | 20.16 | 20.27 | 15,129 | -0.31(-1.51%) |
Oct 02, 2012 | 20.70 | 20.70 | 20.44 | 20.58 | 258,734 | +0.37(+1.83%) |
Oct 01, 2012 | 20.41 | 20.48 | 20.19 | 20.21 | 152,193 | +0.19(+0.95%) |
Sep 28, 2012 | 20.02 | 20.05 | 19.92 | 20.02 | 206,183 | -0.13(-0.65%) |
Sep 27, 2012 | 20.01 | 20.17 | 19.85 | 20.15 | 9,532 | -0.21(-1.03%) |
Sep 26, 2012 | 20.37 | 20.43 | 20.25 | 20.36 | 19,865 | -0.40(-1.93%) |
Sep 25, 2012 | 20.93 | 21.06 | 20.63 | 20.76 | 12,945 | -0.20(-0.95%) |
Sep 24, 2012 | 20.65 | 20.99 | 20.65 | 20.96 | 19,168 | -0.05(-0.24%) |
Sep 21, 2012 | 21.11 | 21.16 | 21.00 | 21.01 | 11,659 | -0.08(-0.38%) |
Sep 20, 2012 | 21.06 | 21.30 | 21.05 | 21.09 | 22,175 | -0.34(-1.59%) |
Sep 19, 2012 | 21.43 | 21.54 | 21.39 | 21.43 | 197,440 | +0.08(+0.37%) |
Sep 18, 2012 | 21.24 | 21.43 | 21.19 | 21.35 | 25,702 | -0.52(-2.38%) |
Sep 17, 2012 | 21.88 | 21.94 | 21.77 | 21.87 | 15,558 | -0.17(-0.77%) |
Sep 14, 2012 | 21.94 | 22.39 | 21.83 | 22.04 | 32,420 | +0.58(+2.70%) |
Sep 13, 2012 | 21.23 | 21.59 | 21.11 | 21.46 | 71,531 | +0.26(+1.23%) |
Sep 12, 2012 | 21.26 | 21.39 | 21.19 | 21.20 | 9,130 | -0.30(-1.40%) |
Sep 11, 2012 | 21.33 | 21.71 | 21.31 | 21.50 | 34,447 | -0.34(-1.56%) |
Sep 10, 2012 | 21.92 | 22.05 | 21.78 | 21.84 | 18,701 | -0.04(-0.18%) |
Sep 07, 2012 | 21.75 | 21.89 | 21.73 | 21.88 | 17,179 | +0.58(+2.72%) |
Sep 06, 2012 | 20.87 | 21.40 | 20.87 | 21.30 | 23,405 | +0.35(+1.67%) |
Sep 05, 2012 | 20.85 | 21.05 | 20.84 | 20.95 | 20,950 | +0.15(+0.72%) |