Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.24 | 21.24 | 21.11 | 21.11 | 12,629 | -0.13(-0.63%) |
Nov 29, 2012 | 21.36 | 21.36 | 21.24 | 21.24 | 2,640 | -0.02(-0.11%) |
Nov 28, 2012 | 21.33 | 21.33 | 21.22 | 21.27 | 25,331 | +0.02(+0.11%) |
Nov 27, 2012 | 21.36 | 21.37 | 21.22 | 21.24 | 12,369 | -0.08(-0.37%) |
Nov 26, 2012 | 21.25 | 21.34 | 21.25 | 21.32 | 1,967 | +0.17(+0.79%) |
Nov 23, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 6,251 | +0.04(+0.19%) |
Nov 21, 2012 | 21.12 | 21.12 | 21.12 | 21.12 | 505 | +0.06(+0.26%) |
Nov 20, 2012 | 21.13 | 21.13 | 20.97 | 21.06 | 7,098 | +0.01(+0.04%) |
Nov 19, 2012 | 21.42 | 21.42 | 20.99 | 21.05 | 7,719 | +0.03(+0.15%) |
Nov 16, 2012 | 21.09 | 21.09 | 21.00 | 21.02 | 3,113 | +0.00(+0.00%) |
Nov 15, 2012 | 20.98 | 21.02 | 20.91 | 21.02 | 9,694 | +0.05(+0.23%) |
Nov 14, 2012 | 21.13 | 21.13 | 20.97 | 20.98 | 7,323 | -0.12(-0.56%) |
Nov 13, 2012 | 21.18 | 21.18 | 21.02 | 21.09 | 11,386 | -0.11(-0.52%) |
Nov 12, 2012 | 21.42 | 21.42 | 21.12 | 21.20 | 12,271 | -0.02(-0.07%) |
Nov 09, 2012 | 21.31 | 21.31 | 21.19 | 21.22 | 18,340 | +0.02(+0.11%) |
Nov 08, 2012 | 21.25 | 21.30 | 21.20 | 21.20 | 2,812 | +0.05(+0.22%) |
Nov 07, 2012 | 21.21 | 21.22 | 21.04 | 21.15 | 14,713 | -0.07(-0.34%) |
Nov 06, 2012 | 21.19 | 21.22 | 21.19 | 21.22 | 3,116 | +0.06(+0.27%) |
Nov 05, 2012 | 21.20 | 21.23 | 21.09 | 21.16 | 73,560 | +0.15(+0.71%) |
Nov 02, 2012 | 21.18 | 21.18 | 21.01 | 21.01 | 4,586 | -0.13(-0.64%) |
Nov 01, 2012 | 21.16 | 21.16 | 21.05 | 21.15 | 3,292 | +0.04(+0.18%) |
Oct 31, 2012 | 21.20 | 21.31 | 21.11 | 21.11 | 2,904 | +0.05(+0.23%) |
Oct 26, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 6,314 | +0.13(+0.64%) |
Oct 25, 2012 | 21.14 | 21.14 | 20.93 | 20.93 | 9,781 | -0.13(-0.63%) |
Oct 24, 2012 | 21.03 | 21.11 | 21.03 | 21.06 | 1,957 | +0.03(+0.15%) |
Oct 23, 2012 | 21.22 | 21.22 | 21.03 | 21.03 | 2,904 | -0.22(-1.04%) |
Oct 19, 2012 | 21.30 | 21.30 | 21.16 | 21.25 | 9,949 | -0.03(-0.15%) |
Oct 18, 2012 | 21.36 | 21.36 | 21.26 | 21.28 | 3,662 | +0.06(+0.26%) |
Oct 17, 2012 | 21.51 | 21.51 | 21.20 | 21.23 | 11,102 | -0.11(-0.52%) |
Oct 16, 2012 | 21.50 | 21.50 | 21.31 | 21.34 | 1,875 | -0.02(-0.11%) |
Oct 15, 2012 | 21.50 | 21.50 | 21.30 | 21.36 | 6,800 | +0.02(+0.11%) |
Oct 12, 2012 | 21.42 | 21.42 | 21.28 | 21.34 | 7,855 | -0.06(-0.26%) |
Oct 11, 2012 | 21.43 | 21.43 | 21.38 | 21.39 | 2,380 | +0.06(+0.30%) |
Oct 10, 2012 | 21.55 | 21.55 | 21.30 | 21.33 | 4,799 | -0.02(-0.10%) |
Oct 09, 2012 | 21.49 | 21.49 | 21.32 | 21.35 | 884 | -0.06(-0.27%) |
Oct 08, 2012 | 21.16 | 21.42 | 21.16 | 21.41 | 1,073 | +0.04(+0.19%) |
Oct 05, 2012 | 21.60 | 21.60 | 21.37 | 21.37 | 7,972 | -0.07(-0.30%) |
Oct 04, 2012 | 21.36 | 21.45 | 21.33 | 21.43 | 8,425 | +0.12(+0.56%) |
Oct 03, 2012 | 21.26 | 21.33 | 21.26 | 21.32 | 3,157 | +0.06(+0.26%) |
Oct 02, 2012 | 21.50 | 21.50 | 21.26 | 21.26 | 5,133 | +0.04(+0.19%) |
Oct 01, 2012 | 21.22 | 21.28 | 21.22 | 21.22 | 8,547 | +0.01(+0.04%) |
Sep 28, 2012 | 21.06 | 21.21 | 21.06 | 21.21 | 2,780 | -0.02(-0.07%) |
Sep 27, 2012 | 20.90 | 21.23 | 20.90 | 21.23 | 27,929 | +0.32(+1.55%) |
Sep 26, 2012 | 21.02 | 21.02 | 20.90 | 20.90 | 1,389 | -0.12(-0.57%) |
Sep 25, 2012 | 21.30 | 21.46 | 21.02 | 21.02 | 10,633 | -0.21(-0.97%) |
Sep 24, 2012 | 21.20 | 21.27 | 21.20 | 21.23 | 7,415 | +0.16(+0.75%) |
Sep 21, 2012 | 21.31 | 21.31 | 21.03 | 21.07 | 11,918 | +0.01(+0.04%) |
Sep 20, 2012 | 21.10 | 21.21 | 21.06 | 21.06 | 32,053 | -0.04(-0.19%) |
Sep 19, 2012 | 21.16 | 21.16 | 20.95 | 21.10 | 14,940 | +0.27(+1.29%) |
Sep 18, 2012 | 20.85 | 20.85 | 20.75 | 20.83 | 8,032 | -0.01(-0.04%) |
Sep 17, 2012 | 21.11 | 21.11 | 20.79 | 20.84 | 24,811 | +0.05(+0.23%) |
Sep 14, 2012 | 20.89 | 20.89 | 20.76 | 20.79 | 48,625 | +0.04(+0.19%) |