Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.85 | 19.93 | 19.78 | 19.85 | 9,946 | +0.04(+0.23%) |
Nov 29, 2012 | 19.84 | 19.84 | 19.69 | 19.81 | 13,287 | -0.21(-1.07%) |
Nov 28, 2012 | 19.77 | 20.02 | 19.77 | 20.02 | 19,245 | +0.18(+0.90%) |
Nov 27, 2012 | 20.02 | 20.06 | 19.81 | 19.84 | 17,962 | -0.41(-2.03%) |
Nov 26, 2012 | 20.19 | 20.32 | 20.19 | 20.25 | 22,943 | -0.21(-1.01%) |
Nov 23, 2012 | 20.13 | 20.49 | 19.99 | 20.46 | 19,764 | +0.68(+3.44%) |
Nov 21, 2012 | 19.66 | 19.78 | 19.52 | 19.78 | 12,186 | +0.15(+0.78%) |
Nov 20, 2012 | 19.68 | 19.70 | 19.44 | 19.63 | 35,410 | -0.48(-2.41%) |
Nov 19, 2012 | 20.07 | 20.15 | 19.87 | 20.11 | 76,051 | +0.56(+2.84%) |
Nov 16, 2012 | 19.54 | 19.69 | 19.25 | 19.55 | 107,224 | +0.39(+2.01%) |
Nov 15, 2012 | 19.50 | 19.55 | 19.07 | 19.17 | 87,816 | -0.30(-1.52%) |
Nov 14, 2012 | 19.89 | 19.89 | 19.39 | 19.46 | 49,055 | -0.29(-1.45%) |
Nov 13, 2012 | 19.90 | 19.97 | 19.71 | 19.75 | 33,941 | -0.40(-2.00%) |
Nov 12, 2012 | 20.25 | 20.25 | 20.04 | 20.15 | 46,542 | +0.00(+0.00%) |
Nov 09, 2012 | 20.12 | 20.21 | 20.02 | 20.15 | 43,846 | +0.16(+0.81%) |
Nov 08, 2012 | 20.46 | 20.52 | 19.98 | 19.99 | 56,398 | -0.67(-3.25%) |
Nov 07, 2012 | 20.87 | 20.88 | 20.52 | 20.67 | 109,890 | -0.51(-2.41%) |
Nov 06, 2012 | 21.22 | 21.71 | 21.09 | 21.18 | 150,270 | -0.54(-2.48%) |
Nov 05, 2012 | 21.59 | 21.71 | 21.40 | 21.71 | 110,102 | +0.26(+1.21%) |
Nov 02, 2012 | 21.78 | 21.78 | 21.44 | 21.45 | 52,267 | -0.04(-0.21%) |
Nov 01, 2012 | 21.59 | 21.70 | 21.44 | 21.50 | 91,576 | +0.69(+3.32%) |
Oct 31, 2012 | 21.15 | 21.15 | 20.81 | 20.81 | 11,226 | -0.21(-0.98%) |
Oct 26, 2012 | 21.32 | 21.01 | 21.01 | 21.01 | 18,755 | -0.50(-2.33%) |
Oct 25, 2012 | 21.76 | 21.76 | 21.49 | 21.52 | 19,365 | +0.03(+0.13%) |
Oct 24, 2012 | 21.36 | 21.62 | 21.36 | 21.49 | 59,617 | +0.75(+3.63%) |
Oct 23, 2012 | 20.78 | 20.82 | 20.60 | 20.74 | 114,542 | -0.18(-0.86%) |
Oct 19, 2012 | 21.43 | 21.48 | 20.79 | 20.92 | 58,318 | -0.52(-2.42%) |
Oct 18, 2012 | 21.52 | 21.52 | 21.31 | 21.44 | 28,512 | -0.46(-2.09%) |
Oct 17, 2012 | 21.78 | 21.95 | 21.68 | 21.89 | 12,922 | +0.20(+0.91%) |
Oct 16, 2012 | 21.66 | 21.84 | 21.66 | 21.70 | 10,834 | -0.14(-0.66%) |
Oct 15, 2012 | 21.53 | 21.84 | 21.43 | 21.84 | 16,763 | +0.45(+2.09%) |
Oct 12, 2012 | 21.49 | 21.50 | 21.31 | 21.39 | 10,826 | +0.10(+0.46%) |
Oct 11, 2012 | 21.13 | 21.29 | 21.13 | 21.29 | 13,964 | +0.42(+2.02%) |
Oct 10, 2012 | 20.93 | 20.93 | 20.83 | 20.87 | 7,413 | +0.12(+0.56%) |
Oct 09, 2012 | 21.15 | 21.15 | 20.75 | 20.75 | 17,600 | -0.61(-2.85%) |
Oct 08, 2012 | 21.25 | 21.45 | 21.19 | 21.36 | 24,686 | +0.81(+3.92%) |
Oct 05, 2012 | 20.56 | 20.74 | 20.56 | 20.56 | 18,695 | -0.01(-0.04%) |
Oct 04, 2012 | 20.44 | 20.65 | 20.39 | 20.57 | 30,703 | +0.74(+3.75%) |
Oct 03, 2012 | 19.78 | 19.88 | 19.64 | 19.82 | 33,209 | +0.11(+0.55%) |
Oct 02, 2012 | 19.75 | 19.75 | 19.53 | 19.72 | 8,161 | +0.26(+1.34%) |
Oct 01, 2012 | 19.71 | 19.81 | 19.46 | 19.46 | 23,661 | -0.20(-1.00%) |
Sep 28, 2012 | 19.56 | 19.75 | 19.52 | 19.65 | 21,998 | +0.44(+2.28%) |
Sep 27, 2012 | 19.16 | 19.30 | 19.12 | 19.21 | 15,049 | +0.29(+1.51%) |
Sep 26, 2012 | 19.08 | 19.13 | 18.86 | 18.93 | 16,478 | -0.21(-1.08%) |
Sep 25, 2012 | 19.55 | 19.55 | 19.13 | 19.13 | 23,203 | -0.13(-0.65%) |
Sep 24, 2012 | 19.25 | 19.42 | 19.23 | 19.26 | 19,477 | -0.09(-0.46%) |
Sep 21, 2012 | 19.49 | 19.49 | 19.27 | 19.35 | 24,876 | -0.02(-0.09%) |
Sep 20, 2012 | 19.41 | 19.48 | 19.31 | 19.37 | 17,687 | -0.07(-0.37%) |
Sep 19, 2012 | 19.23 | 19.46 | 19.19 | 19.44 | 27,478 | +0.36(+1.88%) |
Sep 18, 2012 | 19.01 | 19.13 | 18.97 | 19.08 | 29,438 | +0.22(+1.19%) |
Sep 17, 2012 | 18.82 | 18.89 | 18.78 | 18.86 | 23,270 | -0.38(-1.96%) |
Sep 14, 2012 | 19.12 | 19.29 | 19.10 | 19.23 | 16,686 | -0.10(-0.51%) |
Sep 13, 2012 | 19.03 | 19.55 | 18.95 | 19.33 | 21,899 | -0.05(-0.28%) |
Sep 12, 2012 | 19.25 | 19.38 | 19.25 | 19.38 | 11,398 | +0.08(+0.42%) |
Sep 11, 2012 | 18.98 | 19.35 | 18.98 | 19.30 | 25,692 | -0.06(-0.32%) |
Sep 10, 2012 | 19.39 | 19.48 | 19.26 | 19.37 | 15,999 | -0.39(-1.95%) |
Sep 07, 2012 | 19.66 | 19.85 | 19.66 | 19.75 | 30,717 | +0.74(+3.91%) |
Sep 06, 2012 | 18.83 | 19.12 | 18.83 | 19.01 | 24,017 | +0.26(+1.39%) |
Sep 05, 2012 | 18.81 | 18.86 | 18.75 | 18.75 | 19,372 | -0.11(-0.57%) |