Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.53 | 20.53 | 20.38 | 20.44 | 2,551 | +0.03(+0.15%) |
Nov 29, 2012 | 20.57 | 20.57 | 20.38 | 20.41 | 1,108 | +0.11(+0.53%) |
Nov 28, 2012 | 20.31 | 20.31 | 20.02 | 20.30 | 2,443 | -0.03(-0.16%) |
Nov 27, 2012 | 20.53 | 20.53 | 20.33 | 20.33 | 616 | -0.07(-0.36%) |
Nov 26, 2012 | 20.49 | 20.49 | 20.39 | 20.41 | 4,517 | -0.01(-0.06%) |
Nov 23, 2012 | 20.17 | 20.42 | 20.17 | 20.42 | 438 | +0.37(+1.85%) |
Nov 21, 2012 | 20.15 | 20.15 | 20.00 | 20.05 | 4,510 | -0.02(-0.12%) |
Nov 20, 2012 | 19.96 | 20.07 | 19.96 | 20.07 | 438 | +0.18(+0.92%) |
Nov 19, 2012 | 19.93 | 19.97 | 19.88 | 19.89 | 2,138 | +0.35(+1.79%) |
Nov 16, 2012 | 19.51 | 19.56 | 19.29 | 19.54 | 5,010 | +0.03(+0.15%) |
Nov 15, 2012 | 19.62 | 19.63 | 19.46 | 19.51 | 2,203 | -0.09(-0.46%) |
Nov 14, 2012 | 19.81 | 19.82 | 19.58 | 19.60 | 140,632 | -0.42(-2.10%) |
Nov 13, 2012 | 19.97 | 20.12 | 19.97 | 20.02 | 1,912 | -0.15(-0.73%) |
Nov 12, 2012 | 20.13 | 20.17 | 20.13 | 20.17 | 503 | -0.04(-0.21%) |
Nov 09, 2012 | 19.98 | 20.25 | 19.98 | 20.21 | 2,887 | +0.14(+0.70%) |
Nov 08, 2012 | 20.29 | 20.29 | 20.07 | 20.07 | 4,930 | -0.22(-1.08%) |
Nov 07, 2012 | 20.84 | 20.84 | 20.29 | 20.29 | 10,129 | -0.74(-3.50%) |
Nov 06, 2012 | 20.93 | 21.03 | 20.76 | 21.03 | 786 | +0.26(+1.28%) |
Nov 05, 2012 | 20.73 | 20.76 | 20.56 | 20.76 | 2,105 | -0.06(-0.27%) |
Nov 02, 2012 | 20.93 | 20.93 | 20.82 | 20.82 | 616 | -0.11(-0.54%) |
Nov 01, 2012 | 20.73 | 21.74 | 20.73 | 20.93 | 15,999 | +0.16(+0.78%) |
Oct 31, 2012 | 20.69 | 20.77 | 20.64 | 20.77 | 1,405 | -0.06(-0.27%) |
Oct 26, 2012 | 20.83 | 20.83 | 20.83 | 20.83 | 246 | +0.11(+0.51%) |
Oct 24, 2012 | 20.57 | 20.72 | 20.72 | 20.72 | 4,068 | +0.21(+1.03%) |
Oct 23, 2012 | 20.58 | 20.58 | 20.51 | 20.51 | 17,074 | -0.13(-0.64%) |
Oct 19, 2012 | 20.64 | 20.64 | 20.64 | 20.64 | 192 | -0.13(-0.61%) |
Oct 18, 2012 | 20.85 | 20.88 | 20.77 | 20.77 | 1,633 | +0.06(+0.27%) |
Oct 16, 2012 | 20.92 | 20.71 | 20.71 | 20.71 | 4,685 | -0.10(-0.47%) |
Oct 15, 2012 | 20.90 | 20.97 | 20.81 | 20.81 | 2,413 | -0.24(-1.13%) |
Oct 12, 2012 | 21.84 | 21.84 | 21.05 | 21.05 | 1,302 | -0.33(-1.54%) |
Oct 11, 2012 | 21.38 | 21.38 | 21.38 | 21.38 | 123 | +0.19(+0.92%) |
Oct 10, 2012 | 21.24 | 21.62 | 21.18 | 21.18 | 3,112 | -0.02(-0.07%) |
Oct 09, 2012 | 21.78 | 21.78 | 21.13 | 21.20 | 757 | -0.11(-0.50%) |
Oct 08, 2012 | 21.31 | 21.31 | 21.31 | 21.31 | 170 | -0.06(-0.30%) |
Oct 05, 2012 | 21.31 | 21.52 | 21.31 | 21.37 | 1,797 | +0.06(+0.27%) |
Oct 04, 2012 | 21.46 | 21.46 | 21.21 | 21.31 | 1,401 | +0.13(+0.61%) |
Oct 03, 2012 | 21.61 | 21.61 | 21.11 | 21.18 | 3,432 | +0.11(+0.50%) |
Oct 02, 2012 | 21.12 | 21.16 | 21.07 | 21.08 | 2,822 | -0.09(-0.41%) |
Oct 01, 2012 | 21.18 | 21.20 | 21.14 | 21.16 | 956 | +0.03(+0.16%) |
Sep 28, 2012 | 21.08 | 21.16 | 21.04 | 21.13 | 2,691 | -0.12(-0.55%) |
Sep 27, 2012 | 21.09 | 21.25 | 21.09 | 21.25 | 1,343 | +0.24(+1.16%) |
Sep 26, 2012 | 21.34 | 21.34 | 20.98 | 21.01 | 26,781 | -0.34(-1.58%) |
Sep 25, 2012 | 21.52 | 21.70 | 21.31 | 21.34 | 3,797 | -0.14(-0.64%) |
Sep 24, 2012 | 21.20 | 21.48 | 21.20 | 21.48 | 1,739 | +0.10(+0.46%) |
Sep 21, 2012 | 21.36 | 21.50 | 21.35 | 21.38 | 2,341 | +0.03(+0.14%) |
Sep 20, 2012 | 21.25 | 21.35 | 21.25 | 21.35 | 1,233 | -0.11(-0.49%) |
Sep 19, 2012 | 21.53 | 21.58 | 21.46 | 21.46 | 9,351 | -0.03(-0.15%) |
Sep 18, 2012 | 21.42 | 21.53 | 21.42 | 21.49 | 970 | +0.02(+0.11%) |
Sep 17, 2012 | 21.74 | 21.74 | 21.47 | 21.47 | 395 | -0.37(-1.71%) |
Sep 14, 2012 | 21.48 | 21.84 | 21.48 | 21.84 | 10,150 | +0.45(+2.12%) |
Sep 13, 2012 | 21.05 | 21.54 | 21.03 | 21.39 | 1,479 | +0.32(+1.50%) |
Sep 12, 2012 | 21.18 | 21.20 | 21.07 | 21.07 | 5,151 | -0.06(-0.27%) |
Sep 11, 2012 | 21.10 | 21.13 | 21.10 | 21.13 | 323 | -0.02(-0.08%) |
Sep 10, 2012 | 21.19 | 21.19 | 21.10 | 21.14 | 573 | +0.04(+0.19%) |
Sep 07, 2012 | 21.08 | 21.18 | 21.08 | 21.10 | 745 | +0.06(+0.28%) |
Sep 06, 2012 | 20.88 | 21.04 | 20.87 | 21.04 | 5,483 | +0.41(+1.99%) |
Sep 05, 2012 | 20.64 | 20.64 | 20.63 | 20.63 | 611 | +0.00(+0.00%) |