Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.75 | 21.79 | 21.74 | 21.74 | 32,772 | -0.03(-0.12%) |
Nov 29, 2012 | 21.78 | 21.78 | 21.73 | 21.76 | 42,106 | +0.01(+0.04%) |
Nov 28, 2012 | 21.78 | 21.78 | 21.74 | 21.75 | 27,971 | +0.02(+0.08%) |
Nov 27, 2012 | 21.71 | 21.74 | 21.71 | 21.74 | 42,365 | +0.03(+0.15%) |
Nov 26, 2012 | 21.74 | 21.74 | 21.69 | 21.70 | 294,875 | +0.01(+0.05%) |
Nov 23, 2012 | 21.72 | 21.72 | 21.69 | 21.69 | 15,805 | -0.01(-0.03%) |
Nov 21, 2012 | 21.74 | 21.74 | 21.69 | 21.70 | 40,210 | -0.01(-0.07%) |
Nov 20, 2012 | 21.73 | 21.77 | 21.71 | 21.71 | 195,272 | -0.05(-0.23%) |
Nov 19, 2012 | 21.77 | 21.78 | 21.75 | 21.76 | 37,794 | +0.00(+0.01%) |
Nov 16, 2012 | 21.78 | 21.80 | 21.76 | 21.76 | 47,735 | +0.00(+0.00%) |
Nov 15, 2012 | 21.75 | 21.77 | 21.75 | 21.76 | 64,558 | -0.03(-0.13%) |
Nov 14, 2012 | 21.76 | 21.79 | 21.75 | 21.79 | 72,931 | +0.03(+0.12%) |
Nov 13, 2012 | 21.75 | 21.80 | 21.75 | 21.77 | 133,744 | +0.00(+0.00%) |
Nov 12, 2012 | 21.77 | 21.78 | 21.65 | 21.77 | 101,801 | +0.00(+0.00%) |
Nov 09, 2012 | 21.74 | 21.77 | 21.67 | 21.77 | 134,808 | -0.02(-0.08%) |
Nov 08, 2012 | 21.73 | 21.79 | 21.73 | 21.78 | 254,495 | +0.04(+0.20%) |
Nov 07, 2012 | 21.76 | 21.76 | 21.73 | 21.74 | 142,275 | +0.03(+0.12%) |
Nov 06, 2012 | 21.75 | 21.75 | 21.69 | 21.71 | 57,017 | -0.04(-0.17%) |
Nov 05, 2012 | 21.72 | 21.75 | 21.72 | 21.75 | 159,267 | +0.05(+0.24%) |
Nov 02, 2012 | 21.72 | 21.72 | 21.69 | 21.70 | 20,071 | -0.00(-0.00%) |
Nov 01, 2012 | 21.73 | 21.73 | 21.67 | 21.70 | 90,367 | -0.02(-0.09%) |
Oct 31, 2012 | 21.68 | 21.73 | 21.68 | 21.72 | 52,438 | +0.03(+0.14%) |
Oct 26, 2012 | 21.67 | 21.69 | 21.69 | 21.69 | 23,971 | +0.03(+0.16%) |
Oct 25, 2012 | 21.67 | 21.67 | 21.63 | 21.65 | 22,410 | -0.03(-0.12%) |
Oct 24, 2012 | 21.68 | 21.69 | 21.66 | 21.68 | 71,754 | -0.01(-0.07%) |
Oct 23, 2012 | 21.70 | 21.70 | 21.65 | 21.70 | 27,779 | +0.02(+0.08%) |
Oct 19, 2012 | 21.63 | 21.68 | 21.63 | 21.68 | 49,321 | +0.04(+0.20%) |
Oct 18, 2012 | 21.67 | 21.68 | 21.63 | 21.63 | 51,446 | -0.04(-0.17%) |
Oct 17, 2012 | 21.67 | 21.72 | 21.66 | 21.67 | 82,454 | -0.06(-0.25%) |
Oct 16, 2012 | 21.74 | 21.76 | 21.71 | 21.73 | 45,431 | -0.03(-0.15%) |
Oct 15, 2012 | 21.73 | 21.77 | 21.72 | 21.76 | 136,578 | +0.04(+0.19%) |
Oct 12, 2012 | 21.71 | 21.77 | 21.71 | 21.72 | 105,042 | +0.02(+0.08%) |
Oct 11, 2012 | 21.69 | 21.72 | 21.68 | 21.70 | 121,672 | +0.01(+0.03%) |
Oct 10, 2012 | 21.66 | 21.70 | 21.65 | 21.69 | 465,039 | +0.03(+0.14%) |
Oct 09, 2012 | 21.67 | 21.68 | 21.66 | 21.66 | 115,894 | -0.01(-0.07%) |
Oct 08, 2012 | 21.70 | 21.70 | 21.67 | 21.68 | 75,469 | +0.01(+0.07%) |
Oct 05, 2012 | 21.68 | 21.68 | 21.65 | 21.66 | 47,098 | -0.03(-0.15%) |
Oct 04, 2012 | 21.73 | 21.73 | 21.69 | 21.70 | 85,145 | -0.02(-0.10%) |
Oct 03, 2012 | 21.70 | 21.73 | 21.70 | 21.72 | 139,752 | -0.01(-0.03%) |
Oct 02, 2012 | 21.70 | 21.74 | 21.70 | 21.73 | 95,900 | -0.00(-0.02%) |
Oct 01, 2012 | 21.66 | 21.73 | 21.66 | 21.73 | 663,593 | +0.03(+0.15%) |
Sep 28, 2012 | 21.70 | 21.70 | 21.66 | 21.70 | 37,901 | +0.01(+0.07%) |
Sep 27, 2012 | 21.67 | 21.68 | 21.67 | 21.68 | 53,263 | -0.01(-0.05%) |
Sep 26, 2012 | 21.68 | 21.70 | 21.67 | 21.69 | 80,636 | +0.03(+0.14%) |
Sep 25, 2012 | 21.63 | 21.67 | 21.62 | 21.66 | 108,911 | +0.04(+0.19%) |
Sep 24, 2012 | 21.63 | 21.64 | 21.61 | 21.62 | 241,608 | +0.02(+0.10%) |
Sep 21, 2012 | 21.56 | 21.61 | 21.56 | 21.60 | 70,164 | +0.03(+0.12%) |
Sep 20, 2012 | 21.64 | 21.64 | 21.56 | 21.57 | 174,373 | +0.01(+0.07%) |
Sep 19, 2012 | 21.59 | 21.60 | 21.54 | 21.56 | 116,857 | +0.02(+0.07%) |
Sep 18, 2012 | 21.62 | 21.62 | 21.52 | 21.55 | 159,278 | +0.02(+0.10%) |
Sep 17, 2012 | 21.53 | 21.56 | 21.52 | 21.52 | 62,120 | +0.03(+0.14%) |
Sep 14, 2012 | 21.58 | 21.59 | 21.49 | 21.49 | 495,554 | -0.07(-0.34%) |
Sep 13, 2012 | 21.60 | 21.62 | 21.53 | 21.57 | 198,843 | -0.03(-0.14%) |
Sep 12, 2012 | 21.63 | 21.63 | 21.57 | 21.60 | 35,230 | -0.00(-0.02%) |
Sep 11, 2012 | 21.62 | 21.66 | 21.60 | 21.60 | 351,848 | -0.05(-0.22%) |
Sep 10, 2012 | 21.62 | 21.66 | 21.62 | 21.65 | 195,439 | -0.00(-0.01%) |
Sep 07, 2012 | 21.69 | 21.70 | 21.65 | 21.65 | 90,488 | -0.02(-0.07%) |
Sep 06, 2012 | 21.67 | 21.67 | 21.63 | 21.67 | 166,651 | -0.00(-0.02%) |
Sep 05, 2012 | 21.68 | 21.70 | 21.67 | 21.67 | 53,007 | -0.03(-0.12%) |