Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.04 | 23.23 | 23.04 | 23.23 | 5,566 | +0.30(+1.30%) |
Nov 29, 2012 | 22.73 | 22.93 | 22.70 | 22.93 | 2,664 | +0.22(+0.98%) |
Nov 28, 2012 | 22.24 | 22.71 | 22.24 | 22.71 | 2,894 | +0.34(+1.51%) |
Nov 27, 2012 | 22.46 | 22.66 | 22.32 | 22.38 | 8,613 | -0.15(-0.68%) |
Nov 26, 2012 | 22.49 | 22.53 | 22.13 | 22.53 | 12,893 | +0.38(+1.73%) |
Nov 23, 2012 | 22.14 | 22.14 | 22.14 | 22.14 | 1,825 | +0.05(+0.24%) |
Nov 21, 2012 | 21.80 | 22.13 | 21.79 | 22.09 | 6,633 | +0.12(+0.56%) |
Nov 20, 2012 | 21.62 | 21.97 | 21.62 | 21.97 | 5,114 | -0.02(-0.07%) |
Nov 19, 2012 | 21.61 | 22.00 | 21.61 | 21.98 | 20,390 | +0.33(+1.52%) |
Nov 16, 2012 | 21.48 | 21.69 | 21.48 | 21.65 | 604 | +0.14(+0.64%) |
Nov 15, 2012 | 21.62 | 21.68 | 21.52 | 21.52 | 14,671 | -0.46(-2.09%) |
Nov 14, 2012 | 21.74 | 22.04 | 21.74 | 21.98 | 5,212 | -0.04(-0.17%) |
Nov 13, 2012 | 21.88 | 22.03 | 21.88 | 22.01 | 5,411 | -0.09(-0.42%) |
Nov 09, 2012 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | -0.29(-1.30%) |
Nov 08, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 912 | -0.08(-0.34%) |
Nov 07, 2012 | 22.31 | 22.59 | 22.26 | 22.47 | 3,204 | -0.35(-1.51%) |
Nov 06, 2012 | 22.74 | 22.84 | 22.54 | 22.82 | 1,700 | +0.15(+0.68%) |
Nov 05, 2012 | 22.63 | 22.67 | 22.40 | 22.67 | 1,585 | -0.33(-1.43%) |
Nov 01, 2012 | 22.84 | 23.00 | 23.00 | 23.00 | 2,216 | +0.05(+0.20%) |
Oct 31, 2012 | 22.64 | 23.00 | 22.64 | 22.95 | 1,173 | +0.61(+2.71%) |
Oct 26, 2012 | 22.61 | 22.34 | 22.34 | 22.34 | 1,303 | -0.20(-0.88%) |
Oct 25, 2012 | 22.61 | 22.61 | 22.38 | 22.54 | 835 | +0.15(+0.65%) |
Oct 24, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 698 | -0.09(-0.41%) |
Oct 23, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 1,290 | -0.18(-0.81%) |
Oct 19, 2012 | 23.02 | 23.02 | 22.67 | 22.67 | 2,156 | -0.34(-1.47%) |
Oct 18, 2012 | 23.01 | 23.01 | 22.82 | 23.01 | 3,141 | +0.12(+0.50%) |
Oct 17, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 260 | +0.08(+0.37%) |
Oct 16, 2012 | 22.78 | 22.81 | 22.78 | 22.81 | 1,042 | +0.28(+1.26%) |
Oct 15, 2012 | 22.36 | 22.53 | 22.36 | 22.53 | 1,233 | +0.67(+3.05%) |
Oct 10, 2012 | 21.97 | 21.86 | 21.86 | 21.86 | 1,303 | -0.39(-1.76%) |
Oct 06, 2012 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 22.25 | 22.26 | 22.24 | 22.25 | 912 | +0.16(+0.73%) |
Oct 04, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 260 | +0.35(+1.61%) |
Oct 03, 2012 | 21.65 | 21.74 | 21.65 | 21.74 | 651 | +0.03(+0.16%) |
Oct 02, 2012 | 22.02 | 22.02 | 21.68 | 21.71 | 499 | -0.06(-0.26%) |
Oct 01, 2012 | 21.69 | 21.76 | 21.69 | 21.76 | 1,001 | -0.04(-0.17%) |
Sep 28, 2012 | 21.78 | 21.82 | 21.75 | 21.80 | 796 | -0.21(-0.94%) |
Sep 26, 2012 | 21.95 | 22.01 | 22.01 | 22.01 | 1,042 | +0.13(+0.60%) |
Sep 25, 2012 | 22.24 | 22.24 | 21.88 | 21.88 | 495 | -0.22(-1.01%) |
Sep 24, 2012 | 22.05 | 22.10 | 22.05 | 22.10 | 312 | -0.14(-0.65%) |
Sep 21, 2012 | 22.31 | 22.31 | 22.24 | 22.24 | 654 | +0.03(+0.14%) |
Sep 20, 2012 | 22.17 | 22.21 | 22.17 | 22.21 | 1,648 | -0.17(-0.78%) |
Sep 18, 2012 | 22.34 | 22.39 | 22.39 | 22.39 | 915 | -0.20(-0.89%) |
Sep 17, 2012 | 22.59 | 22.59 | 22.59 | 22.59 | 163 | +0.01(+0.03%) |
Sep 14, 2012 | 22.68 | 22.68 | 22.21 | 22.58 | 1,538 | +0.42(+1.90%) |
Sep 13, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 392 | +0.16(+0.73%) |
Sep 12, 2012 | 21.99 | 22.10 | 21.99 | 22.00 | 1,368 | +0.17(+0.77%) |
Sep 11, 2012 | 21.81 | 21.89 | 21.81 | 21.83 | 756 | +0.17(+0.78%) |
Sep 10, 2012 | 21.70 | 21.85 | 21.66 | 21.66 | 9,217 | -0.33(-1.49%) |
Sep 07, 2012 | 21.89 | 21.99 | 21.89 | 21.99 | 16,037 | +0.37(+1.70%) |
Sep 06, 2012 | 21.55 | 21.62 | 21.55 | 21.62 | 3,924 | +0.45(+2.11%) |