Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.73 | 24.00 | 23.50 | 23.75 | 3,385 | -0.07(-0.29%) |
Nov 29, 2012 | 23.81 | 23.82 | 23.81 | 23.82 | 10,229 | +0.07(+0.29%) |
Nov 28, 2012 | 23.45 | 23.98 | 23.44 | 23.75 | 3,189 | +0.31(+1.32%) |
Nov 27, 2012 | 23.46 | 23.70 | 23.31 | 23.44 | 2,898 | +0.31(+1.34%) |
Nov 26, 2012 | 23.25 | 23.25 | 23.13 | 23.13 | 2,205 | -0.19(-0.81%) |
Nov 24, 2012 | 23.32 | 23.32 | 23.32 | 23.32 | 250 | +0.00(+0.00%) |
Nov 23, 2012 | 23.32 | 23.32 | 23.32 | 23.32 | 250 | +0.07(+0.30%) |
Nov 21, 2012 | 23.04 | 23.25 | 23.04 | 23.25 | 1,000 | +0.03(+0.13%) |
Nov 20, 2012 | 23.22 | 23.22 | 22.95 | 23.22 | 1,070 | +0.58(+2.56%) |
Nov 19, 2012 | 22.76 | 22.77 | 22.64 | 22.64 | 1,707 | +0.11(+0.49%) |
Nov 16, 2012 | 22.16 | 22.53 | 22.10 | 22.53 | 12,520 | +0.48(+2.18%) |
Nov 15, 2012 | 22.00 | 22.05 | 21.91 | 22.05 | 2,208 | +0.10(+0.46%) |
Nov 14, 2012 | 22.14 | 22.44 | 21.95 | 21.95 | 620 | -0.21(-0.95%) |
Nov 13, 2012 | 22.25 | 22.32 | 22.16 | 22.16 | 846 | +0.16(+0.73%) |
Nov 12, 2012 | 22.15 | 22.18 | 22.00 | 22.00 | 2,160 | -0.10(-0.45%) |
Nov 09, 2012 | 22.02 | 22.10 | 21.84 | 22.10 | 714 | -0.14(-0.63%) |
Nov 08, 2012 | 22.11 | 22.24 | 21.95 | 22.24 | 543 | -0.26(-1.16%) |
Nov 07, 2012 | 22.08 | 22.50 | 21.85 | 22.50 | 1,993 | +0.60(+2.74%) |
Nov 06, 2012 | 21.85 | 21.90 | 21.68 | 21.90 | 1,221 | -0.02(-0.09%) |
Nov 04, 2012 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 22.22 | 22.23 | 21.90 | 21.92 | 2,900 | -0.30(-1.35%) |
Nov 01, 2012 | 22.45 | 22.45 | 22.22 | 22.22 | 870 | -0.13(-0.58%) |
Oct 31, 2012 | 22.45 | 22.71 | 22.05 | 22.35 | 2,635 | +0.00(+0.00%) |
Oct 26, 2012 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Oct 25, 2012 | 22.10 | 22.47 | 22.10 | 22.47 | 746 | +0.73(+3.36%) |
Oct 24, 2012 | 21.93 | 22.02 | 21.74 | 21.74 | 1,131 | +0.12(+0.56%) |
Oct 23, 2012 | 21.60 | 21.64 | 21.58 | 21.62 | 930 | -0.37(-1.68%) |
Oct 19, 2012 | 21.89 | 21.99 | 21.56 | 21.99 | 1,741 | +0.27(+1.24%) |
Oct 18, 2012 | 21.89 | 21.89 | 21.72 | 21.72 | 766 | -0.28(-1.27%) |
Oct 17, 2012 | 21.98 | 22.00 | 21.98 | 22.00 | 916 | +0.13(+0.59%) |
Oct 16, 2012 | 22.09 | 22.09 | 21.87 | 21.87 | 2,968 | +0.43(+2.01%) |
Oct 12, 2012 | 21.44 | 21.44 | 21.44 | 0 | +0.03(+0.15%) | |
Oct 11, 2012 | 21.34 | 21.42 | 21.34 | 21.41 | 4,793 | +0.13(+0.60%) |
Oct 10, 2012 | 21.12 | 21.28 | 21.09 | 21.28 | 2,592 | +0.37(+1.77%) |
Oct 09, 2012 | 21.16 | 21.16 | 20.91 | 20.91 | 321 | -0.47(-2.20%) |
Oct 08, 2012 | 21.24 | 21.38 | 21.20 | 21.38 | 2,346 | -0.02(-0.09%) |
Oct 04, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.20(+0.92%) |
Oct 03, 2012 | 21.10 | 21.20 | 21.06 | 21.20 | 6,509 | -0.12(-0.59%) |
Oct 02, 2012 | 21.16 | 21.33 | 21.14 | 21.33 | 8,141 | +0.32(+1.52%) |
Oct 01, 2012 | 21.02 | 21.42 | 21.01 | 21.01 | 3,713 | +0.24(+1.16%) |
Sep 28, 2012 | 20.59 | 20.98 | 20.59 | 20.77 | 1,308 | -0.45(-2.12%) |
Sep 27, 2012 | 21.14 | 21.22 | 21.00 | 21.22 | 2,749 | +0.17(+0.81%) |
Sep 26, 2012 | 21.17 | 21.17 | 21.05 | 21.05 | 1,548 | -0.16(-0.75%) |
Sep 25, 2012 | 21.31 | 21.33 | 21.21 | 21.21 | 3,180 | -0.04(-0.19%) |
Sep 24, 2012 | 21.03 | 21.25 | 20.99 | 21.25 | 3,693 | +0.36(+1.72%) |
Sep 21, 2012 | 21.03 | 21.18 | 20.89 | 20.89 | 4,669 | -0.16(-0.76%) |
Sep 20, 2012 | 20.84 | 21.05 | 20.84 | 21.05 | 869 | +0.26(+1.25%) |
Sep 19, 2012 | 20.91 | 20.96 | 20.79 | 20.79 | 17,526 | -0.08(-0.38%) |
Sep 18, 2012 | 20.98 | 21.11 | 20.87 | 20.87 | 831 | +0.15(+0.72%) |
Sep 17, 2012 | 20.87 | 21.01 | 20.72 | 20.72 | 2,992 | +0.05(+0.24%) |
Sep 14, 2012 | 20.71 | 21.02 | 20.67 | 20.67 | 2,126 | -0.57(-2.68%) |
Sep 13, 2012 | 20.66 | 21.24 | 20.56 | 21.24 | 4,857 | +0.79(+3.86%) |
Sep 12, 2012 | 20.38 | 20.45 | 20.30 | 20.45 | 7,569 | -0.08(-0.39%) |
Sep 11, 2012 | 20.64 | 20.65 | 20.48 | 20.53 | 3,641 | -0.11(-0.53%) |
Sep 10, 2012 | 20.42 | 20.64 | 20.39 | 20.64 | 4,355 | -0.18(-0.86%) |
Sep 07, 2012 | 20.98 | 21.01 | 20.82 | 20.82 | 3,636 | -0.31(-1.47%) |
Sep 06, 2012 | 20.98 | 21.13 | 20.98 | 21.13 | 1,837 | +0.11(+0.52%) |
Sep 05, 2012 | 21.00 | 21.04 | 20.97 | 21.02 | 2,093 | -0.10(-0.47%) |