Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.84 | 19.86 | 19.75 | 19.80 | 32,951 | +0.03(+0.13%) |
Nov 29, 2012 | 19.77 | 19.83 | 19.72 | 19.77 | 338,630 | +0.06(+0.28%) |
Nov 28, 2012 | 19.50 | 19.72 | 19.42 | 19.72 | 89,718 | +0.15(+0.77%) |
Nov 27, 2012 | 19.62 | 19.71 | 19.55 | 19.57 | 55,806 | -0.10(-0.49%) |
Nov 26, 2012 | 19.62 | 19.66 | 19.57 | 19.66 | 50,224 | -0.02(-0.10%) |
Nov 23, 2012 | 19.52 | 19.69 | 19.52 | 19.68 | 161,585 | +0.23(+1.19%) |
Nov 21, 2012 | 19.44 | 19.47 | 19.41 | 19.45 | 26,883 | +0.06(+0.28%) |
Nov 20, 2012 | 19.35 | 19.43 | 19.27 | 19.40 | 58,875 | +0.02(+0.11%) |
Nov 19, 2012 | 19.28 | 19.39 | 19.28 | 19.38 | 47,768 | +0.27(+1.42%) |
Nov 16, 2012 | 19.02 | 19.11 | 18.87 | 19.10 | 161,999 | +0.13(+0.68%) |
Nov 15, 2012 | 19.01 | 19.08 | 18.91 | 18.97 | 45,485 | -0.04(-0.23%) |
Nov 14, 2012 | 19.34 | 19.34 | 19.02 | 19.02 | 86,700 | -0.27(-1.41%) |
Nov 13, 2012 | 19.31 | 19.48 | 19.29 | 19.29 | 19,233 | -0.10(-0.51%) |
Nov 12, 2012 | 19.40 | 19.43 | 19.35 | 19.39 | 59,076 | +0.02(+0.09%) |
Nov 09, 2012 | 19.15 | 19.55 | 19.15 | 19.37 | 183,880 | -0.04(-0.21%) |
Nov 08, 2012 | 19.60 | 19.67 | 19.41 | 19.41 | 59,280 | -0.17(-0.86%) |
Nov 07, 2012 | 19.80 | 19.80 | 19.49 | 19.58 | 39,892 | -0.42(-2.11%) |
Nov 06, 2012 | 19.95 | 20.06 | 19.86 | 20.00 | 50,549 | +0.15(+0.74%) |
Nov 05, 2012 | 19.84 | 19.89 | 19.78 | 19.86 | 88,150 | -0.00(-0.02%) |
Nov 02, 2012 | 20.10 | 20.10 | 19.86 | 19.86 | 22,071 | -0.15(-0.77%) |
Nov 01, 2012 | 19.88 | 20.04 | 19.86 | 20.01 | 191,430 | +0.18(+0.89%) |
Oct 31, 2012 | 19.90 | 19.91 | 19.47 | 19.84 | 32,568 | +0.03(+0.17%) |
Oct 26, 2012 | 19.82 | 19.80 | 19.80 | 19.80 | 23,405 | -0.03(-0.15%) |
Oct 25, 2012 | 19.89 | 19.91 | 19.76 | 19.83 | 114,016 | +0.04(+0.22%) |
Oct 24, 2012 | 19.87 | 19.87 | 19.76 | 19.79 | 39,350 | -0.07(-0.33%) |
Oct 23, 2012 | 19.89 | 19.89 | 19.75 | 19.86 | 40,452 | -0.25(-1.22%) |
Oct 19, 2012 | 20.38 | 20.38 | 20.07 | 20.10 | 35,744 | -0.32(-1.57%) |
Oct 18, 2012 | 20.33 | 20.45 | 20.33 | 20.42 | 12,170 | +0.01(+0.04%) |
Oct 17, 2012 | 20.28 | 20.41 | 20.28 | 20.41 | 13,969 | +0.13(+0.63%) |
Oct 16, 2012 | 20.19 | 20.29 | 20.19 | 20.29 | 12,170 | +0.18(+0.88%) |
Oct 15, 2012 | 19.94 | 20.11 | 19.94 | 20.11 | 22,991 | +0.15(+0.76%) |
Oct 12, 2012 | 20.03 | 20.04 | 19.92 | 19.96 | 11,136 | -0.09(-0.46%) |
Oct 11, 2012 | 20.13 | 20.15 | 20.04 | 20.05 | 20,373 | +0.03(+0.13%) |
Oct 10, 2012 | 20.17 | 20.17 | 20.02 | 20.03 | 57,394 | -0.16(-0.78%) |
Oct 09, 2012 | 20.35 | 20.35 | 20.18 | 20.18 | 46,505 | -0.18(-0.87%) |
Oct 08, 2012 | 20.32 | 20.36 | 20.31 | 20.36 | 48,579 | -0.01(-0.07%) |
Oct 05, 2012 | 20.41 | 20.49 | 20.35 | 20.37 | 213,265 | +0.04(+0.18%) |
Oct 04, 2012 | 20.27 | 20.35 | 20.26 | 20.34 | 39,024 | +0.12(+0.60%) |
Oct 03, 2012 | 20.07 | 20.25 | 20.07 | 20.22 | 311,172 | +0.10(+0.47%) |
Oct 02, 2012 | 20.17 | 20.18 | 20.05 | 20.12 | 42,077 | +0.03(+0.15%) |
Oct 01, 2012 | 20.11 | 20.21 | 20.06 | 20.09 | 32,027 | +0.05(+0.24%) |
Sep 28, 2012 | 20.07 | 20.11 | 19.89 | 20.04 | 27,958 | -0.06(-0.31%) |
Sep 27, 2012 | 20.09 | 20.17 | 20.01 | 20.11 | 303,655 | +0.11(+0.55%) |
Sep 26, 2012 | 20.08 | 20.11 | 19.98 | 20.00 | 26,385 | -0.10(-0.49%) |
Sep 25, 2012 | 20.31 | 20.35 | 20.09 | 20.10 | 30,726 | -0.15(-0.74%) |
Sep 24, 2012 | 20.16 | 20.30 | 20.16 | 20.25 | 24,148 | +0.04(+0.18%) |
Sep 21, 2012 | 20.34 | 20.34 | 20.21 | 20.21 | 393,361 | -0.04(-0.20%) |
Sep 20, 2012 | 20.14 | 20.26 | 20.12 | 20.25 | 35,144 | +0.01(+0.05%) |
Sep 19, 2012 | 20.21 | 20.29 | 20.18 | 20.24 | 31,202 | +0.02(+0.09%) |
Sep 18, 2012 | 20.15 | 20.24 | 20.15 | 20.22 | 29,140 | -0.01(-0.05%) |
Sep 17, 2012 | 20.23 | 20.27 | 20.19 | 20.23 | 35,127 | -0.06(-0.27%) |
Sep 14, 2012 | 20.30 | 20.40 | 20.25 | 20.29 | 48,513 | +0.02(+0.11%) |
Sep 13, 2012 | 19.98 | 20.30 | 19.98 | 20.26 | 119,761 | +0.29(+1.46%) |
Sep 12, 2012 | 20.02 | 20.02 | 19.97 | 19.97 | 32,972 | +0.01(+0.04%) |
Sep 11, 2012 | 19.92 | 20.01 | 19.92 | 19.96 | 121,968 | +0.05(+0.27%) |
Sep 10, 2012 | 19.96 | 19.99 | 19.90 | 19.91 | 34,848 | -0.04(-0.22%) |
Sep 07, 2012 | 19.97 | 19.99 | 19.92 | 19.95 | 39,790 | +0.04(+0.18%) |
Sep 06, 2012 | 19.79 | 19.93 | 19.79 | 19.92 | 61,123 | +0.35(+1.81%) |
Sep 05, 2012 | 19.60 | 19.63 | 19.56 | 19.56 | 44,859 | -0.02(-0.11%) |