Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.42 | 20.43 | 20.34 | 20.38 | 21,978 | +0.00(+0.02%) |
Nov 29, 2012 | 20.33 | 20.39 | 20.21 | 20.37 | 16,277 | +0.27(+1.33%) |
Nov 28, 2012 | 19.67 | 20.10 | 19.43 | 20.10 | 20,278 | +0.29(+1.47%) |
Nov 27, 2012 | 19.80 | 20.00 | 19.79 | 19.81 | 23,227 | +0.05(+0.26%) |
Nov 26, 2012 | 19.76 | 19.79 | 19.62 | 19.76 | 8,238 | +0.17(+0.89%) |
Nov 23, 2012 | 19.33 | 19.64 | 19.33 | 19.59 | 6,923 | +0.38(+1.95%) |
Nov 21, 2012 | 19.14 | 19.24 | 19.09 | 19.21 | 18,291 | +0.10(+0.54%) |
Nov 20, 2012 | 18.96 | 19.15 | 18.95 | 19.11 | 20,843 | -0.04(-0.22%) |
Nov 19, 2012 | 18.74 | 19.16 | 18.74 | 19.15 | 16,599 | +0.64(+3.47%) |
Nov 16, 2012 | 18.59 | 18.59 | 18.15 | 18.51 | 78,338 | -0.07(-0.35%) |
Nov 15, 2012 | 18.97 | 18.97 | 18.51 | 18.57 | 25,977 | -0.30(-1.59%) |
Nov 14, 2012 | 19.27 | 19.27 | 18.86 | 18.88 | 159,102 | -0.35(-1.83%) |
Nov 13, 2012 | 19.21 | 19.38 | 19.13 | 19.23 | 26,999 | -0.14(-0.70%) |
Nov 12, 2012 | 19.40 | 19.41 | 19.25 | 19.36 | 7,522 | -0.02(-0.10%) |
Nov 09, 2012 | 19.35 | 19.69 | 19.33 | 19.38 | 15,342 | -0.01(-0.07%) |
Nov 08, 2012 | 19.64 | 19.72 | 19.40 | 19.40 | 52,789 | -0.19(-0.98%) |
Nov 07, 2012 | 19.97 | 19.97 | 19.53 | 19.59 | 31,801 | -0.62(-3.09%) |
Nov 06, 2012 | 19.95 | 20.30 | 19.95 | 20.21 | 24,194 | +0.24(+1.20%) |
Nov 05, 2012 | 19.61 | 20.02 | 19.53 | 19.97 | 42,681 | +0.46(+2.36%) |
Nov 02, 2012 | 20.16 | 20.16 | 19.51 | 19.51 | 9,413 | -0.59(-2.92%) |
Nov 01, 2012 | 19.57 | 20.14 | 19.57 | 20.10 | 122,255 | +0.60(+3.06%) |
Oct 31, 2012 | 19.58 | 19.58 | 19.42 | 19.50 | 49,677 | +0.02(+0.10%) |
Oct 26, 2012 | 19.55 | 19.49 | 19.49 | 19.49 | 181,078 | +0.23(+1.17%) |
Oct 25, 2012 | 19.32 | 19.33 | 19.11 | 19.26 | 17,573 | +0.09(+0.49%) |
Oct 24, 2012 | 19.51 | 19.51 | 19.12 | 19.17 | 46,392 | -0.19(-0.99%) |
Oct 23, 2012 | 18.92 | 19.37 | 18.81 | 19.36 | 89,022 | +0.22(+1.15%) |
Oct 19, 2012 | 19.60 | 19.62 | 19.04 | 19.14 | 162,063 | -0.61(-3.09%) |
Oct 18, 2012 | 20.00 | 20.00 | 19.75 | 19.75 | 122,268 | -0.32(-1.61%) |
Oct 17, 2012 | 19.95 | 20.16 | 19.85 | 20.07 | 48,686 | +0.07(+0.35%) |
Oct 16, 2012 | 19.77 | 20.02 | 19.72 | 20.00 | 40,734 | +0.55(+2.85%) |
Oct 15, 2012 | 19.39 | 19.45 | 19.23 | 19.45 | 66,570 | +0.25(+1.32%) |
Oct 12, 2012 | 19.30 | 19.37 | 19.17 | 19.19 | 11,077 | -0.23(-1.21%) |
Oct 11, 2012 | 19.49 | 19.55 | 19.38 | 19.43 | 42,587 | +0.08(+0.39%) |
Oct 10, 2012 | 19.57 | 19.59 | 19.32 | 19.35 | 39,168 | -0.27(-1.36%) |
Oct 09, 2012 | 19.90 | 19.90 | 19.52 | 19.62 | 83,705 | -0.33(-1.65%) |
Oct 08, 2012 | 20.14 | 20.14 | 19.90 | 19.95 | 16,367 | -0.30(-1.48%) |
Oct 05, 2012 | 20.39 | 20.58 | 20.24 | 20.25 | 109,284 | -0.04(-0.21%) |
Oct 04, 2012 | 20.13 | 20.35 | 20.06 | 20.29 | 667,312 | +0.12(+0.58%) |
Oct 03, 2012 | 20.38 | 20.38 | 20.10 | 20.18 | 59,738 | -0.14(-0.67%) |
Oct 02, 2012 | 20.47 | 20.47 | 20.10 | 20.31 | 142,231 | +0.07(+0.35%) |
Oct 01, 2012 | 20.39 | 20.56 | 20.21 | 20.24 | 37,504 | -0.15(-0.71%) |
Sep 28, 2012 | 20.62 | 20.62 | 20.39 | 20.39 | 82,256 | -0.37(-1.79%) |
Sep 27, 2012 | 20.42 | 20.80 | 20.34 | 20.76 | 51,168 | +0.46(+2.29%) |
Sep 26, 2012 | 20.43 | 20.43 | 20.04 | 20.29 | 436,154 | -0.21(-1.03%) |
Sep 25, 2012 | 21.37 | 21.37 | 20.49 | 20.50 | 126,216 | -0.70(-3.30%) |
Sep 24, 2012 | 21.34 | 21.41 | 21.15 | 21.20 | 63,978 | -0.35(-1.62%) |
Sep 21, 2012 | 21.86 | 21.86 | 21.55 | 21.55 | 70,603 | -0.15(-0.71%) |
Sep 20, 2012 | 21.96 | 21.96 | 21.60 | 21.71 | 33,640 | -0.48(-2.16%) |
Sep 19, 2012 | 22.26 | 22.28 | 22.18 | 22.18 | 27,609 | -0.08(-0.38%) |
Sep 18, 2012 | 22.19 | 22.32 | 22.15 | 22.27 | 20,455 | -0.03(-0.13%) |
Sep 17, 2012 | 22.63 | 22.63 | 22.19 | 22.30 | 76,029 | -0.37(-1.61%) |
Sep 14, 2012 | 22.41 | 22.78 | 22.41 | 22.66 | 15,045 | +0.54(+2.46%) |
Sep 13, 2012 | 21.82 | 22.25 | 21.73 | 22.12 | 104,733 | +0.13(+0.60%) |
Sep 12, 2012 | 21.94 | 22.06 | 21.80 | 21.99 | 78,137 | +0.15(+0.71%) |
Sep 11, 2012 | 21.71 | 21.91 | 21.68 | 21.83 | 74,553 | +0.19(+0.87%) |
Sep 10, 2012 | 21.87 | 21.98 | 21.62 | 21.65 | 43,178 | -0.28(-1.28%) |
Sep 07, 2012 | 21.80 | 21.93 | 21.70 | 21.93 | 117,529 | +0.01(+0.06%) |
Sep 06, 2012 | 21.31 | 21.93 | 21.27 | 21.91 | 68,099 | +0.97(+4.63%) |
Sep 05, 2012 | 21.00 | 21.16 | 20.93 | 20.94 | 16,485 | -0.18(-0.87%) |