Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.22 | 20.22 | 20.19 | 20.20 | 11,979 | -0.00(-0.01%) |
Nov 29, 2012 | 20.18 | 20.21 | 20.09 | 20.20 | 98,948 | +0.14(+0.69%) |
Nov 28, 2012 | 20.03 | 20.09 | 20.03 | 20.06 | 10,736 | +0.03(+0.14%) |
Nov 27, 2012 | 20.04 | 20.09 | 20.03 | 20.03 | 12,440 | +0.03(+0.16%) |
Nov 26, 2012 | 20.28 | 20.28 | 20.00 | 20.00 | 3,152 | -0.03(-0.16%) |
Nov 23, 2012 | 19.96 | 20.03 | 19.96 | 20.03 | 5,189 | +0.14(+0.72%) |
Nov 21, 2012 | 19.93 | 19.93 | 19.89 | 19.89 | 7,722 | +0.00(+0.00%) |
Nov 20, 2012 | 19.92 | 19.92 | 19.84 | 19.89 | 7,316 | +0.04(+0.22%) |
Nov 19, 2012 | 19.87 | 19.90 | 19.84 | 19.84 | 11,416 | +0.09(+0.44%) |
Nov 16, 2012 | 19.65 | 19.76 | 19.65 | 19.76 | 30,324 | +0.07(+0.33%) |
Nov 15, 2012 | 19.71 | 19.75 | 19.66 | 19.69 | 19,568 | -0.03(-0.13%) |
Nov 14, 2012 | 19.84 | 19.84 | 19.72 | 19.72 | 10,393 | -0.12(-0.63%) |
Nov 13, 2012 | 19.73 | 19.92 | 19.73 | 19.84 | 9,470 | -0.08(-0.39%) |
Nov 12, 2012 | 19.97 | 19.97 | 19.91 | 19.92 | 15,531 | +0.00(+0.00%) |
Nov 09, 2012 | 19.98 | 19.98 | 19.89 | 19.92 | 2,892 | -0.03(-0.16%) |
Nov 08, 2012 | 19.99 | 20.01 | 19.92 | 19.95 | 14,462 | -0.06(-0.29%) |
Nov 07, 2012 | 20.11 | 20.11 | 19.95 | 20.01 | 21,777 | -0.12(-0.60%) |
Nov 06, 2012 | 20.10 | 20.14 | 20.06 | 20.13 | 185,704 | +0.05(+0.24%) |
Nov 05, 2012 | 20.06 | 20.09 | 20.00 | 20.09 | 15,053 | +0.04(+0.20%) |
Nov 02, 2012 | 20.10 | 20.13 | 20.05 | 20.05 | 5,113 | -0.16(-0.81%) |
Nov 01, 2012 | 20.19 | 20.38 | 20.13 | 20.21 | 10,390 | +0.04(+0.20%) |
Oct 31, 2012 | 20.05 | 20.17 | 20.05 | 20.17 | 39,534 | +0.16(+0.80%) |
Oct 26, 2012 | 19.99 | 20.01 | 20.01 | 20.01 | 457 | -0.02(-0.11%) |
Oct 25, 2012 | 20.08 | 20.08 | 20.01 | 20.03 | 2,372 | -0.03(-0.16%) |
Oct 24, 2012 | 20.06 | 20.10 | 20.03 | 20.07 | 9,659 | -0.01(-0.07%) |
Oct 23, 2012 | 20.15 | 20.16 | 20.01 | 20.08 | 8,013 | -0.13(-0.65%) |
Oct 19, 2012 | 20.33 | 20.33 | 20.21 | 20.21 | 11,813 | -0.10(-0.52%) |
Oct 18, 2012 | 20.31 | 20.35 | 20.30 | 20.32 | 4,884 | -0.05(-0.22%) |
Oct 17, 2012 | 20.32 | 20.36 | 20.32 | 20.36 | 12,464 | +0.07(+0.35%) |
Oct 16, 2012 | 20.28 | 20.30 | 20.27 | 20.29 | 10,376 | +0.13(+0.65%) |
Oct 15, 2012 | 20.13 | 20.18 | 20.10 | 20.16 | 7,743 | +0.05(+0.26%) |
Oct 12, 2012 | 20.18 | 20.18 | 20.07 | 20.11 | 9,289 | +0.02(+0.10%) |
Oct 11, 2012 | 20.05 | 20.10 | 20.05 | 20.09 | 2,695 | +0.09(+0.45%) |
Oct 10, 2012 | 20.03 | 20.03 | 19.97 | 20.00 | 2,746 | -0.06(-0.31%) |
Oct 09, 2012 | 20.14 | 20.14 | 20.05 | 20.06 | 13,921 | -0.10(-0.49%) |
Oct 08, 2012 | 20.10 | 20.16 | 20.06 | 20.16 | 3,887 | -0.01(-0.06%) |
Oct 05, 2012 | 20.25 | 20.26 | 20.17 | 20.17 | 9,785 | +0.01(+0.03%) |
Oct 04, 2012 | 20.60 | 20.60 | 20.11 | 20.16 | 8,183 | +0.02(+0.10%) |
Oct 03, 2012 | 20.15 | 20.15 | 20.11 | 20.14 | 207,836 | +0.02(+0.10%) |
Oct 02, 2012 | 20.06 | 20.13 | 20.06 | 20.13 | 11,339 | +0.03(+0.16%) |
Oct 01, 2012 | 20.04 | 20.16 | 20.04 | 20.09 | 3,124 | +0.05(+0.26%) |
Sep 28, 2012 | 20.11 | 20.11 | 19.99 | 20.04 | 13,617 | -0.31(-1.54%) |
Sep 27, 2012 | 20.26 | 20.37 | 20.26 | 20.35 | 4,715 | +0.11(+0.54%) |
Sep 26, 2012 | 20.29 | 20.29 | 20.23 | 20.24 | 20,484 | -0.07(-0.37%) |
Sep 25, 2012 | 20.39 | 20.39 | 20.29 | 20.32 | 29,310 | -0.01(-0.07%) |
Sep 24, 2012 | 20.37 | 20.39 | 20.33 | 20.33 | 6,262 | -0.07(-0.37%) |
Sep 21, 2012 | 20.33 | 20.41 | 20.33 | 20.41 | 10,914 | +0.07(+0.34%) |
Sep 20, 2012 | 20.39 | 20.39 | 20.28 | 20.34 | 12,719 | -0.11(-0.53%) |
Sep 19, 2012 | 20.47 | 20.47 | 20.39 | 20.45 | 41,610 | +0.04(+0.20%) |
Sep 18, 2012 | 20.45 | 20.45 | 20.40 | 20.41 | 9,372 | +0.01(+0.06%) |
Sep 17, 2012 | 20.39 | 20.39 | 20.39 | 20.39 | 457 | -0.02(-0.10%) |
Sep 14, 2012 | 20.50 | 20.52 | 20.40 | 20.41 | 21,995 | -0.05(-0.22%) |
Sep 13, 2012 | 20.29 | 20.47 | 20.24 | 20.46 | 14,679 | +0.20(+0.99%) |
Sep 12, 2012 | 20.30 | 20.30 | 20.20 | 20.26 | 27,907 | -0.05(-0.25%) |
Sep 11, 2012 | 20.24 | 20.32 | 20.22 | 20.31 | 6,783 | +0.10(+0.49%) |
Sep 10, 2012 | 20.24 | 20.26 | 20.21 | 20.21 | 22,331 | -0.05(-0.26%) |
Sep 07, 2012 | 20.29 | 20.30 | 20.24 | 20.26 | 5,453 | +0.11(+0.55%) |
Sep 06, 2012 | 20.03 | 20.16 | 20.03 | 20.15 | 9,031 | +0.16(+0.82%) |
Sep 05, 2012 | 19.97 | 20.01 | 19.97 | 19.99 | 176,025 | +0.03(+0.13%) |