Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.30 | 23.51 | 23.30 | 23.51 | 1,385 | -0.14(-0.59%) |
Nov 29, 2012 | 23.43 | 23.65 | 23.38 | 23.65 | 840 | +0.65(+2.83%) |
Nov 28, 2012 | 22.88 | 23.20 | 22.68 | 23.00 | 11,424 | +0.06(+0.26%) |
Nov 27, 2012 | 23.28 | 23.28 | 22.90 | 22.94 | 2,897 | -0.16(-0.69%) |
Nov 26, 2012 | 22.72 | 23.34 | 22.72 | 23.10 | 9,838 | +0.15(+0.65%) |
Nov 24, 2012 | 23.20 | 23.20 | 22.95 | 22.95 | 674 | +0.00(+0.00%) |
Nov 23, 2012 | 23.20 | 23.20 | 22.95 | 22.95 | 674 | +0.14(+0.61%) |
Nov 21, 2012 | 23.27 | 23.27 | 22.81 | 22.81 | 3,290 | -0.17(-0.74%) |
Nov 20, 2012 | 22.88 | 23.33 | 22.88 | 22.98 | 3,120 | -0.05(-0.22%) |
Nov 19, 2012 | 23.03 | 23.37 | 23.03 | 23.03 | 2,150 | +0.47(+2.08%) |
Nov 16, 2012 | 22.50 | 22.58 | 22.43 | 22.56 | 3,646 | -0.44(-1.91%) |
Nov 15, 2012 | 23.02 | 23.02 | 22.71 | 23.00 | 1,844 | +0.10(+0.44%) |
Nov 14, 2012 | 22.94 | 22.94 | 22.79 | 22.90 | 2,628 | -0.15(-0.65%) |
Nov 13, 2012 | 23.08 | 23.08 | 23.05 | 23.05 | 650 | -0.20(-0.86%) |
Nov 12, 2012 | 23.25 | 23.25 | 23.25 | 23.25 | 786 | +0.15(+0.65%) |
Nov 09, 2012 | 23.11 | 23.11 | 23.09 | 23.10 | 922 | -0.10(-0.43%) |
Nov 08, 2012 | 23.01 | 23.20 | 22.93 | 23.20 | 1,296 | -0.23(-0.98%) |
Nov 07, 2012 | 23.15 | 23.43 | 22.91 | 23.43 | 4,601 | +0.11(+0.47%) |
Nov 06, 2012 | 23.32 | 23.32 | 23.32 | 23.32 | 143 | -0.22(-0.93%) |
Nov 05, 2012 | 23.54 | 23.54 | 23.54 | 23.54 | 1,062 | -0.30(-1.26%) |
Nov 02, 2012 | 23.83 | 24.25 | 23.83 | 23.84 | 881 | +0.08(+0.34%) |
Nov 01, 2012 | 23.76 | 23.76 | 23.76 | 23.76 | 200 | +0.61(+2.63%) |
Oct 31, 2012 | 24.16 | 24.16 | 23.15 | 23.15 | 3,022 | -0.84(-3.50%) |
Oct 26, 2012 | 23.99 | 23.99 | 23.99 | 0 | -0.30(-1.24%) | |
Oct 25, 2012 | 24.33 | 24.40 | 24.29 | 24.29 | 5,662 | +0.53(+2.23%) |
Oct 24, 2012 | 23.91 | 24.11 | 23.76 | 23.76 | 41,426 | +0.11(+0.47%) |
Oct 23, 2012 | 23.37 | 23.65 | 23.37 | 23.65 | 950 | -0.16(-0.67%) |
Oct 19, 2012 | 24.13 | 24.13 | 23.81 | 23.81 | 521 | -0.02(-0.08%) |
Oct 18, 2012 | 24.08 | 24.08 | 23.83 | 23.83 | 13,233 | -0.09(-0.38%) |
Oct 17, 2012 | 24.00 | 24.07 | 23.92 | 23.92 | 1,757 | -0.11(-0.46%) |
Oct 16, 2012 | 23.69 | 24.03 | 23.67 | 24.03 | 9,305 | +0.49(+2.08%) |
Oct 15, 2012 | 23.45 | 23.54 | 23.45 | 23.54 | 5,873 | +0.64(+2.79%) |
Oct 12, 2012 | 23.13 | 23.13 | 22.55 | 22.90 | 9,279 | +0.66(+2.97%) |
Oct 11, 2012 | 22.54 | 22.54 | 22.24 | 22.24 | 1,069 | +0.24(+1.09%) |
Oct 10, 2012 | 22.28 | 22.28 | 22.00 | 22.00 | 2,581 | -0.25(-1.12%) |
Oct 09, 2012 | 22.30 | 22.56 | 22.25 | 22.25 | 20,851 | -0.30(-1.33%) |
Oct 08, 2012 | 22.55 | 22.55 | 22.46 | 22.55 | 1,100 | -0.40(-1.74%) |
Oct 06, 2012 | 23.00 | 23.00 | 22.95 | 22.95 | 400 | +0.00(+0.00%) |
Oct 05, 2012 | 23.00 | 23.00 | 22.95 | 22.95 | 400 | +0.06(+0.26%) |
Oct 04, 2012 | 22.60 | 22.89 | 22.60 | 22.89 | 1,739 | +0.48(+2.14%) |
Oct 03, 2012 | 22.60 | 22.75 | 22.41 | 22.41 | 5,324 | -0.50(-2.18%) |
Oct 02, 2012 | 22.68 | 22.91 | 22.67 | 22.91 | 828 | +0.01(+0.04%) |
Oct 01, 2012 | 22.83 | 23.37 | 22.83 | 22.90 | 3,099 | +0.29(+1.28%) |
Sep 28, 2012 | 23.14 | 23.14 | 22.50 | 22.61 | 16,072 | -0.62(-2.67%) |
Sep 27, 2012 | 22.90 | 23.23 | 22.79 | 23.23 | 3,480 | +0.28(+1.22%) |
Sep 26, 2012 | 22.76 | 23.11 | 22.64 | 22.95 | 2,663 | -0.40(-1.71%) |
Sep 25, 2012 | 23.55 | 23.55 | 23.35 | 23.35 | 3,016 | -0.66(-2.75%) |
Sep 24, 2012 | 23.76 | 24.23 | 23.76 | 24.01 | 7,979 | -0.05(-0.21%) |
Sep 21, 2012 | 24.05 | 24.15 | 24.05 | 24.06 | 3,890 | +0.50(+2.12%) |
Sep 20, 2012 | 23.59 | 23.85 | 23.55 | 23.56 | 8,188 | -0.49(-2.04%) |
Sep 19, 2012 | 24.23 | 24.23 | 23.70 | 24.05 | 33,830 | -0.05(-0.21%) |
Sep 18, 2012 | 24.14 | 24.14 | 23.98 | 24.10 | 581 | -0.60(-2.43%) |
Sep 17, 2012 | 24.47 | 24.80 | 24.47 | 24.70 | 16,219 | +0.25(+1.02%) |
Sep 14, 2012 | 23.98 | 24.65 | 23.99 | 24.45 | 36,954 | +0.46(+1.92%) |
Sep 13, 2012 | 23.20 | 23.99 | 23.14 | 23.99 | 59,969 | +0.94(+4.08%) |
Sep 12, 2012 | 22.97 | 23.20 | 22.97 | 23.05 | 6,052 | -0.03(-0.13%) |
Sep 11, 2012 | 22.80 | 23.15 | 22.80 | 23.08 | 48,436 | +0.18(+0.79%) |
Sep 10, 2012 | 22.69 | 22.90 | 22.69 | 22.90 | 17,006 | +0.21(+0.93%) |
Sep 07, 2012 | 22.64 | 22.90 | 22.64 | 22.69 | 9,997 | +0.18(+0.80%) |
Sep 06, 2012 | 22.00 | 22.60 | 22.00 | 22.51 | 12,938 | +0.51(+2.32%) |
Sep 05, 2012 | 21.63 | 22.00 | 21.63 | 22.00 | 1,089 | +0.30(+1.38%) |