Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.81 | 20.87 | 20.75 | 20.83 | 54,702 | -0.01(-0.04%) |
Nov 29, 2012 | 20.81 | 20.87 | 20.70 | 20.83 | 81,335 | +0.13(+0.60%) |
Nov 28, 2012 | 20.38 | 20.71 | 20.23 | 20.71 | 79,043 | +0.20(+0.98%) |
Nov 27, 2012 | 20.51 | 20.68 | 20.50 | 20.51 | 135,378 | -0.06(-0.28%) |
Nov 26, 2012 | 20.49 | 20.57 | 20.43 | 20.57 | 116,798 | -0.02(-0.12%) |
Nov 23, 2012 | 20.52 | 20.63 | 20.52 | 20.59 | 84,129 | +0.27(+1.31%) |
Nov 21, 2012 | 20.23 | 20.33 | 20.21 | 20.33 | 119,607 | +0.13(+0.62%) |
Nov 20, 2012 | 20.18 | 20.31 | 20.12 | 20.20 | 803,249 | -0.04(-0.21%) |
Nov 19, 2012 | 19.96 | 20.25 | 19.96 | 20.24 | 4,221,781 | +0.61(+3.10%) |
Nov 16, 2012 | 19.50 | 19.64 | 19.32 | 19.63 | 20,795 | +0.17(+0.86%) |
Nov 15, 2012 | 19.59 | 19.72 | 19.38 | 19.47 | 83,412 | -0.19(-0.98%) |
Nov 14, 2012 | 19.99 | 20.09 | 19.60 | 19.66 | 293,331 | -0.39(-1.95%) |
Nov 13, 2012 | 19.88 | 20.19 | 19.85 | 20.05 | 52,350 | -0.03(-0.17%) |
Nov 12, 2012 | 20.17 | 20.19 | 20.06 | 20.08 | 39,523 | +0.07(+0.33%) |
Nov 09, 2012 | 19.96 | 20.31 | 19.96 | 20.02 | 43,289 | -0.05(-0.25%) |
Nov 08, 2012 | 20.40 | 20.41 | 20.01 | 20.07 | 29,694 | -0.31(-1.51%) |
Nov 07, 2012 | 20.52 | 20.52 | 20.19 | 20.38 | 394,711 | -0.42(-2.00%) |
Nov 06, 2012 | 20.71 | 20.85 | 20.52 | 20.79 | 120,581 | +0.28(+1.34%) |
Nov 05, 2012 | 20.33 | 20.56 | 20.29 | 20.52 | 143,563 | +0.13(+0.65%) |
Nov 02, 2012 | 20.87 | 20.87 | 20.38 | 20.38 | 234,624 | -0.38(-1.85%) |
Nov 01, 2012 | 20.27 | 20.79 | 20.27 | 20.77 | 343,288 | +0.59(+2.93%) |
Oct 31, 2012 | 20.23 | 20.38 | 19.35 | 20.18 | 3,076,823 | -0.03(-0.17%) |
Oct 26, 2012 | 20.12 | 20.21 | 20.21 | 20.21 | 38,261 | +0.10(+0.50%) |
Oct 25, 2012 | 20.30 | 20.30 | 19.95 | 20.11 | 86,246 | -0.04(-0.21%) |
Oct 24, 2012 | 20.35 | 20.35 | 20.11 | 20.15 | 98,685 | -0.09(-0.45%) |
Oct 23, 2012 | 20.25 | 20.30 | 20.01 | 20.24 | 70,855 | -0.34(-1.66%) |
Oct 19, 2012 | 20.95 | 20.95 | 20.49 | 20.58 | 48,563 | -0.35(-1.67%) |
Oct 18, 2012 | 20.80 | 21.02 | 20.80 | 20.93 | 27,141 | +0.02(+0.08%) |
Oct 17, 2012 | 20.76 | 20.96 | 20.75 | 20.92 | 104,125 | +0.21(+1.01%) |
Oct 16, 2012 | 20.37 | 20.73 | 20.36 | 20.71 | 52,733 | +0.52(+2.56%) |
Oct 15, 2012 | 19.98 | 20.21 | 19.88 | 20.19 | 102,396 | +0.23(+1.17%) |
Oct 12, 2012 | 20.18 | 20.18 | 19.88 | 19.96 | 33,401 | -0.17(-0.83%) |
Oct 11, 2012 | 20.17 | 20.29 | 20.13 | 20.13 | 51,896 | +0.10(+0.50%) |
Oct 10, 2012 | 20.25 | 20.25 | 19.99 | 20.03 | 43,894 | -0.23(-1.15%) |
Oct 09, 2012 | 20.49 | 20.55 | 20.25 | 20.26 | 46,528 | -0.21(-1.02%) |
Oct 08, 2012 | 20.48 | 20.58 | 20.41 | 20.47 | 24,216 | -0.10(-0.49%) |
Oct 05, 2012 | 20.64 | 20.73 | 20.50 | 20.57 | 30,818 | +0.09(+0.45%) |
Oct 04, 2012 | 20.37 | 20.50 | 20.34 | 20.48 | 27,919 | +0.22(+1.07%) |
Oct 03, 2012 | 20.24 | 20.33 | 20.18 | 20.26 | 87,659 | +0.02(+0.08%) |
Oct 02, 2012 | 20.33 | 20.37 | 20.13 | 20.24 | 54,034 | -0.05(-0.25%) |
Oct 01, 2012 | 20.44 | 20.49 | 20.23 | 20.29 | 668,924 | -0.02(-0.08%) |
Sep 28, 2012 | 20.30 | 20.35 | 20.17 | 20.31 | 32,041 | -0.05(-0.25%) |
Sep 27, 2012 | 20.27 | 20.39 | 20.13 | 20.36 | 53,142 | +0.22(+1.08%) |
Sep 26, 2012 | 20.21 | 20.23 | 19.97 | 20.14 | 36,728 | -0.09(-0.45%) |
Sep 25, 2012 | 20.75 | 20.84 | 20.23 | 20.23 | 77,051 | -0.43(-2.10%) |
Sep 24, 2012 | 20.66 | 20.73 | 20.58 | 20.67 | 16,468 | -0.09(-0.44%) |
Sep 21, 2012 | 20.93 | 20.94 | 20.75 | 20.76 | 32,532 | -0.02(-0.08%) |
Sep 20, 2012 | 20.68 | 20.78 | 20.48 | 20.78 | 87,897 | -0.03(-0.16%) |
Sep 19, 2012 | 20.69 | 20.85 | 20.68 | 20.81 | 44,710 | +0.15(+0.73%) |
Sep 18, 2012 | 20.71 | 20.71 | 20.53 | 20.66 | 43,989 | -0.08(-0.40%) |
Sep 17, 2012 | 21.18 | 21.18 | 20.69 | 20.74 | 160,355 | -0.40(-1.89%) |
Sep 14, 2012 | 20.91 | 21.26 | 20.91 | 21.14 | 81,212 | +0.30(+1.44%) |
Sep 13, 2012 | 20.48 | 21.00 | 20.30 | 20.84 | 50,961 | +0.40(+1.96%) |
Sep 12, 2012 | 20.51 | 20.51 | 20.33 | 20.44 | 48,501 | -0.02(-0.08%) |
Sep 11, 2012 | 20.42 | 20.56 | 20.38 | 20.46 | 79,770 | +0.08(+0.41%) |
Sep 10, 2012 | 20.46 | 20.58 | 20.36 | 20.38 | 41,273 | -0.08(-0.41%) |
Sep 07, 2012 | 20.19 | 20.48 | 20.19 | 20.46 | 106,516 | +0.37(+1.83%) |
Sep 06, 2012 | 19.80 | 20.16 | 19.80 | 20.09 | 15,174 | +0.43(+2.21%) |
Sep 05, 2012 | 19.63 | 19.72 | 19.56 | 19.66 | 329,962 | +0.06(+0.31%) |