Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2012 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.08(+0.40%) |
Nov 27, 2012 | 20.83 | 20.95 | 20.95 | 20.95 | 1,200 | +0.37(+1.78%) |
Nov 26, 2012 | 20.70 | 20.70 | 20.58 | 20.58 | 1,100 | -0.42(-2.00%) |
Nov 21, 2012 | 20.66 | 21.00 | 21.00 | 21.00 | 4,700 | +0.27(+1.30%) |
Nov 20, 2012 | 20.54 | 21.00 | 20.54 | 20.73 | 11,400 | -0.26(-1.24%) |
Nov 19, 2012 | 21.21 | 21.38 | 20.99 | 20.99 | 15,912 | +0.09(+0.43%) |
Nov 16, 2012 | 20.30 | 20.95 | 20.30 | 20.90 | 31,869 | +0.68(+3.37%) |
Nov 15, 2012 | 20.23 | 20.26 | 20.22 | 20.22 | 1,086 | -0.24(-1.18%) |
Nov 14, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 100 | -0.04(-0.20%) |
Nov 13, 2012 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.41(-1.96%) |
Nov 09, 2012 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.12(-0.57%) |
Nov 08, 2012 | 21.12 | 21.12 | 21.00 | 21.03 | 947 | +0.07(+0.33%) |
Nov 07, 2012 | 20.87 | 20.96 | 20.87 | 20.96 | 1,000 | +0.04(+0.20%) |
Nov 06, 2012 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.03(-0.15%) |
Nov 01, 2012 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | -0.01(-0.05%) |
Oct 31, 2012 | 21.05 | 21.05 | 20.96 | 20.96 | 1,141 | +0.03(+0.15%) |
Oct 26, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 900 | -0.03(-0.15%) |
Oct 24, 2012 | 21.10 | 20.96 | 20.96 | 20.96 | 1,000 | +0.10(+0.48%) |
Oct 23, 2012 | 20.97 | 21.03 | 20.73 | 20.86 | 11,565 | -0.19(-0.90%) |
Oct 19, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 235 | -0.00(-0.00%) |
Oct 18, 2012 | 21.03 | 21.07 | 21.00 | 21.05 | 900 | +0.17(+0.82%) |
Oct 17, 2012 | 20.81 | 20.88 | 20.81 | 20.88 | 297 | +0.19(+0.90%) |
Oct 16, 2012 | 20.88 | 20.88 | 20.67 | 20.69 | 865 | +0.03(+0.16%) |
Oct 15, 2012 | 20.80 | 20.80 | 20.64 | 20.66 | 800 | -0.26(-1.24%) |
Oct 12, 2012 | 21.11 | 21.15 | 20.92 | 20.92 | 691 | -0.52(-2.43%) |
Oct 11, 2012 | 21.30 | 21.47 | 21.30 | 21.44 | 7,063 | +0.53(+2.55%) |
Oct 10, 2012 | 21.15 | 21.15 | 20.90 | 20.91 | 5,500 | -0.19(-0.91%) |
Oct 09, 2012 | 21.06 | 21.10 | 21.06 | 21.10 | 2,800 | +0.22(+1.05%) |
Oct 08, 2012 | 20.89 | 21.07 | 20.88 | 20.88 | 1,974 | -0.12(-0.55%) |
Oct 05, 2012 | 21.00 | 21.00 | 21.00 | 21.00 | 270 | -0.08(-0.39%) |
Oct 04, 2012 | 21.27 | 21.36 | 21.08 | 21.08 | 1,102 | +0.02(+0.10%) |
Oct 03, 2012 | 20.91 | 21.11 | 20.91 | 21.06 | 2,690 | -0.06(-0.30%) |
Oct 02, 2012 | 21.09 | 21.12 | 21.09 | 21.12 | 1,600 | +0.02(+0.09%) |
Oct 01, 2012 | 21.36 | 21.36 | 21.10 | 21.10 | 1,641 | -0.32(-1.48%) |
Sep 28, 2012 | 21.23 | 21.42 | 21.22 | 21.42 | 2,368 | +0.64(+3.08%) |
Sep 27, 2012 | 20.81 | 20.83 | 20.65 | 20.78 | 3,054 | -0.03(-0.14%) |
Sep 26, 2012 | 21.00 | 21.00 | 20.76 | 20.81 | 4,530 | -0.59(-2.77%) |
Sep 25, 2012 | 21.15 | 21.40 | 21.15 | 21.40 | 718 | +0.14(+0.65%) |
Sep 24, 2012 | 21.26 | 21.26 | 21.25 | 21.26 | 1,000 | -0.14(-0.65%) |
Sep 21, 2012 | 21.37 | 21.49 | 21.37 | 21.40 | 4,300 | +0.17(+0.81%) |
Sep 20, 2012 | 21.44 | 21.51 | 21.23 | 21.23 | 3,450 | -0.37(-1.73%) |
Sep 19, 2012 | 21.40 | 21.60 | 21.40 | 21.60 | 850 | +0.38(+1.80%) |
Sep 18, 2012 | 21.53 | 21.53 | 21.22 | 21.22 | 8,430 | -0.37(-1.71%) |
Sep 17, 2012 | 21.92 | 21.92 | 21.54 | 21.59 | 11,820 | -0.89(-3.94%) |
Sep 14, 2012 | 21.75 | 22.58 | 21.75 | 22.48 | 5,950 | +0.48(+2.16%) |
Sep 13, 2012 | 22.19 | 22.19 | 21.96 | 22.00 | 3,460 | +0.07(+0.32%) |
Sep 12, 2012 | 21.80 | 22.20 | 21.80 | 21.93 | 4,700 | -0.02(-0.09%) |
Sep 11, 2012 | 21.87 | 22.08 | 21.84 | 21.95 | 9,350 | -0.18(-0.81%) |
Sep 10, 2012 | 22.20 | 22.25 | 22.13 | 22.13 | 4,116 | -0.16(-0.72%) |
Sep 07, 2012 | 22.13 | 22.31 | 22.13 | 22.29 | 3,190 | +0.27(+1.22%) |
Sep 06, 2012 | 22.12 | 22.21 | 21.99 | 22.02 | 19,890 | -0.19(-0.85%) |
Sep 05, 2012 | 22.16 | 22.31 | 22.16 | 22.21 | 1,000 | -0.14(-0.63%) |