Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.22 | 20.22 | 20.19 | 20.20 | 11,979 | -0.00(-0.01%) |
Nov 29, 2012 | 20.18 | 20.21 | 20.09 | 20.20 | 98,948 | +0.14(+0.69%) |
Nov 28, 2012 | 20.03 | 20.09 | 20.03 | 20.06 | 10,736 | +0.03(+0.14%) |
Nov 27, 2012 | 20.04 | 20.09 | 20.03 | 20.03 | 12,440 | +0.03(+0.16%) |
Nov 26, 2012 | 20.28 | 20.28 | 20.00 | 20.00 | 3,152 | -0.03(-0.16%) |
Nov 23, 2012 | 19.96 | 20.03 | 19.96 | 20.03 | 5,189 | +0.14(+0.72%) |
Nov 21, 2012 | 19.93 | 19.93 | 19.89 | 19.89 | 7,722 | +0.00(+0.00%) |
Nov 20, 2012 | 19.92 | 19.92 | 19.84 | 19.89 | 7,316 | +0.04(+0.22%) |
Nov 19, 2012 | 19.87 | 19.90 | 19.84 | 19.84 | 11,416 | +0.09(+0.44%) |
Nov 16, 2012 | 19.65 | 19.76 | 19.65 | 19.76 | 30,324 | +0.07(+0.33%) |
Nov 15, 2012 | 19.71 | 19.75 | 19.66 | 19.69 | 19,568 | -0.03(-0.13%) |
Nov 14, 2012 | 19.84 | 19.84 | 19.72 | 19.72 | 10,393 | -0.12(-0.63%) |
Nov 13, 2012 | 19.73 | 19.92 | 19.73 | 19.84 | 9,470 | -0.08(-0.39%) |
Nov 12, 2012 | 19.97 | 19.97 | 19.91 | 19.92 | 15,531 | +0.00(+0.00%) |
Nov 09, 2012 | 19.98 | 19.98 | 19.89 | 19.92 | 2,892 | -0.03(-0.16%) |
Nov 08, 2012 | 19.99 | 20.01 | 19.92 | 19.95 | 14,462 | -0.06(-0.29%) |
Nov 07, 2012 | 20.11 | 20.11 | 19.95 | 20.01 | 21,777 | -0.12(-0.60%) |
Nov 06, 2012 | 20.10 | 20.14 | 20.06 | 20.13 | 185,704 | +0.05(+0.24%) |
Nov 05, 2012 | 20.06 | 20.09 | 20.00 | 20.09 | 15,053 | +0.04(+0.20%) |
Nov 02, 2012 | 20.10 | 20.13 | 20.05 | 20.05 | 5,113 | -0.16(-0.81%) |
Nov 01, 2012 | 20.19 | 20.38 | 20.13 | 20.21 | 10,390 | +0.04(+0.20%) |
Oct 31, 2012 | 20.05 | 20.17 | 20.05 | 20.17 | 39,534 | +0.16(+0.80%) |
Oct 26, 2012 | 19.99 | 20.01 | 20.01 | 20.01 | 457 | -0.02(-0.11%) |
Oct 25, 2012 | 20.08 | 20.08 | 20.01 | 20.03 | 2,372 | -0.03(-0.16%) |
Oct 24, 2012 | 20.06 | 20.10 | 20.03 | 20.07 | 9,659 | -0.01(-0.07%) |
Oct 23, 2012 | 20.15 | 20.16 | 20.01 | 20.08 | 8,013 | -0.13(-0.65%) |
Oct 19, 2012 | 20.33 | 20.33 | 20.21 | 20.21 | 11,813 | -0.10(-0.52%) |
Oct 18, 2012 | 20.31 | 20.35 | 20.30 | 20.32 | 4,884 | -0.05(-0.22%) |
Oct 17, 2012 | 20.32 | 20.36 | 20.32 | 20.36 | 12,464 | +0.07(+0.35%) |
Oct 16, 2012 | 20.28 | 20.30 | 20.27 | 20.29 | 10,376 | +0.13(+0.65%) |
Oct 15, 2012 | 20.13 | 20.18 | 20.10 | 20.16 | 7,743 | +0.05(+0.26%) |
Oct 12, 2012 | 20.18 | 20.18 | 20.07 | 20.11 | 9,289 | +0.02(+0.10%) |
Oct 11, 2012 | 20.05 | 20.10 | 20.05 | 20.09 | 2,695 | +0.09(+0.45%) |
Oct 10, 2012 | 20.03 | 20.03 | 19.97 | 20.00 | 2,746 | -0.06(-0.31%) |
Oct 09, 2012 | 20.14 | 20.14 | 20.05 | 20.06 | 13,921 | -0.10(-0.49%) |
Oct 08, 2012 | 20.10 | 20.16 | 20.06 | 20.16 | 3,887 | -0.01(-0.06%) |
Oct 05, 2012 | 20.25 | 20.26 | 20.17 | 20.17 | 9,785 | +0.01(+0.03%) |
Oct 04, 2012 | 20.60 | 20.60 | 20.11 | 20.16 | 8,183 | +0.02(+0.10%) |
Oct 03, 2012 | 20.15 | 20.15 | 20.11 | 20.14 | 207,836 | +0.02(+0.10%) |
Oct 02, 2012 | 20.06 | 20.13 | 20.06 | 20.13 | 11,339 | +0.03(+0.16%) |
Oct 01, 2012 | 20.04 | 20.16 | 20.04 | 20.09 | 3,124 | +0.05(+0.26%) |
Sep 28, 2012 | 20.11 | 20.11 | 19.99 | 20.04 | 13,617 | -0.31(-1.54%) |
Sep 27, 2012 | 20.26 | 20.37 | 20.26 | 20.35 | 4,715 | +0.11(+0.54%) |
Sep 26, 2012 | 20.29 | 20.29 | 20.23 | 20.24 | 20,484 | -0.07(-0.37%) |
Sep 25, 2012 | 20.39 | 20.39 | 20.29 | 20.32 | 29,310 | -0.01(-0.07%) |
Sep 24, 2012 | 20.37 | 20.39 | 20.33 | 20.33 | 6,262 | -0.07(-0.37%) |
Sep 21, 2012 | 20.33 | 20.41 | 20.33 | 20.41 | 10,914 | +0.07(+0.34%) |
Sep 20, 2012 | 20.39 | 20.39 | 20.28 | 20.34 | 12,719 | -0.11(-0.53%) |
Sep 19, 2012 | 20.47 | 20.47 | 20.39 | 20.45 | 41,610 | +0.04(+0.20%) |
Sep 18, 2012 | 20.45 | 20.45 | 20.40 | 20.41 | 9,372 | +0.01(+0.06%) |
Sep 17, 2012 | 20.39 | 20.39 | 20.39 | 20.39 | 457 | -0.02(-0.10%) |
Sep 14, 2012 | 20.50 | 20.52 | 20.40 | 20.41 | 21,995 | -0.05(-0.22%) |
Sep 13, 2012 | 20.29 | 20.47 | 20.24 | 20.46 | 14,679 | +0.20(+0.99%) |
Sep 12, 2012 | 20.30 | 20.30 | 20.20 | 20.26 | 27,907 | -0.05(-0.25%) |
Sep 11, 2012 | 20.24 | 20.32 | 20.22 | 20.31 | 6,783 | +0.10(+0.49%) |
Sep 10, 2012 | 20.24 | 20.26 | 20.21 | 20.21 | 22,331 | -0.05(-0.26%) |
Sep 07, 2012 | 20.29 | 20.30 | 20.24 | 20.26 | 5,453 | +0.11(+0.55%) |
Sep 06, 2012 | 20.03 | 20.16 | 20.03 | 20.15 | 9,031 | +0.16(+0.82%) |
Sep 05, 2012 | 19.97 | 20.01 | 19.97 | 19.99 | 176,025 | +0.03(+0.13%) |
Sep 04, 2012 | 20.03 | 20.03 | 19.94 | 19.96 | 4,818 | -0.06(-0.32%) |
Aug 31, 2012 | 20.01 | 20.03 | 19.98 | 20.03 | 2,594 | +0.12(+0.59%) |
Aug 30, 2012 | 19.96 | 19.96 | 19.90 | 19.91 | 17,666 | -0.07(-0.36%) |
Aug 29, 2012 | 20.01 | 20.01 | 19.94 | 19.98 | 11,660 | -0.05(-0.23%) |
Aug 27, 2012 | 20.03 | 20.03 | 20.02 | 20.03 | 1,543 | +0.04(+0.20%) |
Aug 24, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 781 | +0.04(+0.20%) |
Aug 23, 2012 | 19.99 | 19.99 | 19.95 | 19.95 | 2,823 | -0.05(-0.26%) |
Aug 22, 2012 | 19.92 | 20.00 | 19.92 | 20.00 | 161,384 | +0.08(+0.39%) |
Aug 21, 2012 | 19.97 | 19.98 | 19.92 | 19.92 | 42,401 | +0.04(+0.19%) |
Aug 20, 2012 | 19.90 | 19.91 | 19.88 | 19.88 | 3,449 | +0.02(+0.08%) |
Aug 17, 2012 | 19.84 | 19.92 | 19.82 | 19.87 | 3,045 | -0.05(-0.24%) |
Aug 16, 2012 | 19.88 | 19.92 | 19.84 | 19.92 | 2,656 | +0.08(+0.40%) |
Aug 15, 2012 | 19.86 | 19.86 | 19.84 | 19.84 | 610 | -0.07(-0.36%) |
Aug 14, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 502 | -0.01(-0.07%) |
Aug 13, 2012 | 19.85 | 19.94 | 19.85 | 19.92 | 3,345 | +0.01(+0.03%) |
Aug 10, 2012 | 19.94 | 19.94 | 19.92 | 19.92 | 1,782 | +0.05(+0.25%) |
Aug 09, 2012 | 19.84 | 19.92 | 19.84 | 19.87 | 7,262 | -0.08(-0.38%) |
Aug 08, 2012 | 19.94 | 19.94 | 19.88 | 19.94 | 6,232 | +0.00(+0.00%) |
Aug 07, 2012 | 19.94 | 19.99 | 19.94 | 19.94 | 3,396 | -0.02(-0.10%) |
Aug 06, 2012 | 19.92 | 19.96 | 19.87 | 19.96 | 394,315 | +0.03(+0.16%) |
Aug 03, 2012 | 19.74 | 19.94 | 19.74 | 19.93 | 3,457 | +0.23(+1.17%) |
Aug 02, 2012 | 19.64 | 19.79 | 19.61 | 19.70 | 37,892 | -0.18(-0.93%) |
Aug 01, 2012 | 19.92 | 19.92 | 19.88 | 19.88 | 4,336 | +0.03(+0.13%) |
Jul 31, 2012 | 19.83 | 19.88 | 19.83 | 19.86 | 5,165 | -0.04(-0.20%) |
Jul 30, 2012 | 19.88 | 19.90 | 19.78 | 19.90 | 2,590 | +0.09(+0.43%) |
Jul 27, 2012 | 19.80 | 19.81 | 19.75 | 19.81 | 6,461 | +0.15(+0.75%) |
Jul 26, 2012 | 19.65 | 19.72 | 19.63 | 19.66 | 6,340 | +0.14(+0.72%) |
Jul 25, 2012 | 19.54 | 19.54 | 19.52 | 19.52 | 1,068 | +0.04(+0.20%) |
Jul 24, 2012 | 19.54 | 19.54 | 19.46 | 19.48 | 4,655 | -0.14(-0.70%) |
Jul 23, 2012 | 19.56 | 19.62 | 19.54 | 19.62 | 9,439 | -0.05(-0.23%) |
Jul 20, 2012 | 19.78 | 19.78 | 19.66 | 19.67 | 6,528 | -0.19(-0.96%) |
Jul 19, 2012 | 19.81 | 19.86 | 19.81 | 19.86 | 2,678 | +0.04(+0.20%) |
Jul 18, 2012 | 19.77 | 19.83 | 19.74 | 19.82 | 8,448 | +0.10(+0.49%) |
Jul 17, 2012 | 19.71 | 19.73 | 19.68 | 19.72 | 11,484 | -0.01(-0.03%) |
Jul 16, 2012 | 19.70 | 19.73 | 19.70 | 19.73 | 2,231 | +0.03(+0.17%) |
Jul 13, 2012 | 19.82 | 19.82 | 19.65 | 19.69 | 5,444 | +0.11(+0.57%) |
Jul 12, 2012 | 19.51 | 19.59 | 19.50 | 19.58 | 5,492 | -0.01(-0.07%) |
Jul 11, 2012 | 19.62 | 19.63 | 19.59 | 19.59 | 1,611 | +0.03(+0.13%) |
Jul 10, 2012 | 19.66 | 19.66 | 19.54 | 19.57 | 4,274 | +0.01(+0.07%) |
Jul 09, 2012 | 19.57 | 19.59 | 19.56 | 19.56 | 45,239 | -0.06(-0.30%) |
Jul 06, 2012 | 19.56 | 19.61 | 19.56 | 19.61 | 2,282 | -0.04(-0.20%) |
Jul 05, 2012 | 19.63 | 19.68 | 19.63 | 19.65 | 110,956 | -0.09(-0.46%) |
Jul 03, 2012 | 19.64 | 19.75 | 19.64 | 19.75 | 17,682 | +0.17(+0.87%) |
Jul 02, 2012 | 19.52 | 19.58 | 19.52 | 19.58 | 1,208 | +0.05(+0.27%) |
Jun 29, 2012 | 19.50 | 19.54 | 19.48 | 19.52 | 1,930 | +0.02(+0.09%) |
Jun 28, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 915 | -0.08(-0.39%) |
Jun 27, 2012 | 19.57 | 19.58 | 19.45 | 19.58 | 15,348 | +0.14(+0.74%) |
Jun 26, 2012 | 19.43 | 19.44 | 19.43 | 19.44 | 2,159 | +0.03(+0.17%) |
Jun 25, 2012 | 19.43 | 19.43 | 19.40 | 19.40 | 3,510 | -0.05(-0.27%) |
Jun 22, 2012 | 19.54 | 19.54 | 19.46 | 19.46 | 6,612 | +0.03(+0.17%) |
Jun 21, 2012 | 19.65 | 19.69 | 19.42 | 19.42 | 71,254 | -0.28(-1.43%) |
Jun 20, 2012 | 19.64 | 19.73 | 19.62 | 19.71 | 6,121 | +0.05(+0.23%) |
Jun 19, 2012 | 19.66 | 19.66 | 19.66 | 19.66 | 3,835 | +0.10(+0.54%) |
Jun 18, 2012 | 19.55 | 19.56 | 19.48 | 19.56 | 2,442 | +0.02(+0.08%) |
Jun 15, 2012 | 19.52 | 19.54 | 19.49 | 19.54 | 6,032 | +0.14(+0.73%) |
Jun 14, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 152 | +0.12(+0.61%) |
Jun 13, 2012 | 19.32 | 19.37 | 19.28 | 19.28 | 2,008 | -0.03(-0.17%) |
Jun 10, 2012 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 19.28 | 19.31 | 19.28 | 19.31 | 5,664 | +0.04(+0.20%) |
Jun 07, 2012 | 19.27 | 19.27 | 19.27 | 19.27 | 1,221 | +0.02(+0.10%) |
Jun 06, 2012 | 19.19 | 19.25 | 19.19 | 19.25 | 12,113 | +0.22(+1.14%) |
Jun 05, 2012 | 19.08 | 19.08 | 18.91 | 19.04 | 5,647 | +0.05(+0.28%) |
Jun 04, 2012 | 19.00 | 19.00 | 18.99 | 18.99 | 2,773 | -0.05(-0.24%) |
Jun 01, 2012 | 19.03 | 19.03 | 19.03 | 19.03 | 1,526 | -0.07(-0.38%) |
May 31, 2012 | 19.10 | 19.10 | 19.10 | 19.10 | 251 | +0.02(+0.10%) |
May 30, 2012 | 19.12 | 19.13 | 19.08 | 19.08 | 5,982 | -0.11(-0.58%) |
May 29, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 152 | +0.09(+0.45%) |
May 25, 2012 | 19.06 | 19.11 | 19.05 | 19.11 | 1,993 | +0.05(+0.25%) |
May 24, 2012 | 19.12 | 19.12 | 19.06 | 19.06 | 656 | -0.11(-0.55%) |
May 21, 2012 | 19.08 | 19.17 | 19.17 | 19.17 | 2,747 | +0.16(+0.86%) |
May 18, 2012 | 19.04 | 19.04 | 19.00 | 19.00 | 2,747 | -0.12(-0.65%) |
May 17, 2012 | 19.13 | 19.13 | 19.13 | 19.13 | 518 | -0.14(-0.71%) |
May 16, 2012 | 19.18 | 19.27 | 19.18 | 19.27 | 488 | -0.16(-0.81%) |
May 14, 2012 | 19.47 | 19.42 | 19.42 | 19.42 | 1,831 | -0.12(-0.64%) |
May 11, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 152 | +0.08(+0.40%) |
May 10, 2012 | 19.48 | 19.50 | 19.47 | 19.47 | 1,401 | -0.02(-0.10%) |
May 09, 2012 | 19.49 | 19.49 | 19.49 | 19.49 | 8,294 | -0.12(-0.63%) |
May 08, 2012 | 19.61 | 19.61 | 19.61 | 19.61 | 16,943 | -0.05(-0.27%) |
May 07, 2012 | 19.63 | 19.67 | 19.63 | 19.67 | 4,396 | +0.05(+0.23%) |
May 04, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 457 | -0.09(-0.43%) |
May 03, 2012 | 19.73 | 19.73 | 19.71 | 19.71 | 915 | -0.06(-0.30%) |
May 02, 2012 | 20.21 | 20.21 | 19.73 | 19.77 | 3,748 | -0.07(-0.33%) |
May 01, 2012 | 19.75 | 19.83 | 19.71 | 19.83 | 1,984 | +0.09(+0.43%) |
Apr 30, 2012 | 19.75 | 19.76 | 19.72 | 19.75 | 4,756 | -0.01(-0.07%) |
Apr 27, 2012 | 19.76 | 19.76 | 19.76 | 19.76 | 1,526 | -0.01(-0.03%) |