Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.97 | 19.99 | 19.88 | 19.93 | 171,486 | +0.08(+0.38%) |
Nov 29, 2012 | 19.88 | 19.92 | 19.81 | 19.85 | 125,982 | +0.04(+0.22%) |
Nov 28, 2012 | 19.52 | 19.81 | 19.52 | 19.81 | 55,326 | +0.04(+0.19%) |
Nov 27, 2012 | 19.76 | 19.86 | 19.75 | 19.77 | 136,098 | -0.15(-0.73%) |
Nov 26, 2012 | 19.95 | 19.95 | 19.81 | 19.91 | 76,676 | -0.06(-0.32%) |
Nov 23, 2012 | 19.79 | 19.99 | 19.79 | 19.98 | 9,252 | +0.24(+1.21%) |
Nov 21, 2012 | 19.60 | 19.78 | 19.60 | 19.74 | 92,321 | +0.18(+0.92%) |
Nov 20, 2012 | 19.52 | 19.63 | 19.52 | 19.56 | 95,374 | -0.10(-0.53%) |
Nov 19, 2012 | 19.55 | 19.81 | 19.55 | 19.66 | 57,576 | +0.20(+1.01%) |
Nov 16, 2012 | 19.11 | 19.47 | 19.11 | 19.47 | 108,682 | +0.28(+1.48%) |
Nov 15, 2012 | 19.39 | 19.54 | 19.13 | 19.18 | 58,474 | -0.08(-0.39%) |
Nov 14, 2012 | 19.76 | 19.76 | 19.25 | 19.26 | 27,264 | -0.61(-3.06%) |
Nov 13, 2012 | 19.81 | 19.89 | 19.71 | 19.87 | 1,535,638 | -0.30(-1.50%) |
Nov 12, 2012 | 20.15 | 20.20 | 20.14 | 20.17 | 6,094 | -0.02(-0.07%) |
Nov 09, 2012 | 20.04 | 20.24 | 20.04 | 20.18 | 11,855 | +0.15(+0.74%) |
Nov 08, 2012 | 20.24 | 20.33 | 20.03 | 20.03 | 24,470 | -0.32(-1.55%) |
Nov 07, 2012 | 20.32 | 20.45 | 20.29 | 20.35 | 40,613 | -0.48(-2.30%) |
Nov 06, 2012 | 20.73 | 20.84 | 20.70 | 20.83 | 65,771 | +0.09(+0.43%) |
Nov 05, 2012 | 20.77 | 20.78 | 20.70 | 20.74 | 41,785 | -0.07(-0.33%) |
Nov 02, 2012 | 20.80 | 20.85 | 20.78 | 20.81 | 46,609 | -0.06(-0.27%) |
Nov 01, 2012 | 20.79 | 20.87 | 20.68 | 20.87 | 32,268 | +0.05(+0.24%) |
Oct 31, 2012 | 20.82 | 20.86 | 20.62 | 20.82 | 29,721 | -0.03(-0.15%) |
Oct 26, 2012 | 20.92 | 20.85 | 20.85 | 20.85 | 4,752 | -0.18(-0.87%) |
Oct 25, 2012 | 21.12 | 21.12 | 20.98 | 21.03 | 19,619 | -0.04(-0.18%) |
Oct 24, 2012 | 21.03 | 21.10 | 21.03 | 21.07 | 10,007 | -0.08(-0.36%) |
Oct 23, 2012 | 21.16 | 21.18 | 21.02 | 21.15 | 6,787 | -0.29(-1.35%) |
Oct 19, 2012 | 21.62 | 21.62 | 21.39 | 21.44 | 22,084 | -0.24(-1.11%) |
Oct 18, 2012 | 21.69 | 21.77 | 21.67 | 21.68 | 11,090 | -0.07(-0.30%) |
Oct 17, 2012 | 21.47 | 21.77 | 21.47 | 21.74 | 28,198 | +0.36(+1.69%) |
Oct 16, 2012 | 21.35 | 21.46 | 21.34 | 21.38 | 11,840 | +0.11(+0.53%) |
Oct 15, 2012 | 21.20 | 21.30 | 21.18 | 21.27 | 9,648 | -0.01(-0.03%) |
Oct 12, 2012 | 21.21 | 21.33 | 21.20 | 21.27 | 41,098 | -0.06(-0.26%) |
Oct 11, 2012 | 21.39 | 21.45 | 21.33 | 21.33 | 23,320 | +0.20(+0.95%) |
Oct 10, 2012 | 21.18 | 21.23 | 21.13 | 21.13 | 22,412 | -0.16(-0.74%) |
Oct 09, 2012 | 21.45 | 21.45 | 21.28 | 21.28 | 7,704 | -0.13(-0.62%) |
Oct 08, 2012 | 21.44 | 21.44 | 21.38 | 21.42 | 17,563 | -0.05(-0.24%) |
Oct 05, 2012 | 21.56 | 21.68 | 21.46 | 21.47 | 41,251 | +0.04(+0.21%) |
Oct 04, 2012 | 21.18 | 21.43 | 21.18 | 21.42 | 5,253 | +0.07(+0.33%) |
Oct 03, 2012 | 21.39 | 21.59 | 21.33 | 21.35 | 26,387 | -0.16(-0.76%) |
Oct 02, 2012 | 21.55 | 21.55 | 21.39 | 21.52 | 42,349 | +0.26(+1.22%) |
Oct 01, 2012 | 21.35 | 21.50 | 21.26 | 21.26 | 31,961 | +0.18(+0.87%) |
Sep 28, 2012 | 21.06 | 21.22 | 20.87 | 21.08 | 99,886 | -0.18(-0.83%) |
Sep 27, 2012 | 21.09 | 21.31 | 21.00 | 21.25 | 38,238 | +0.34(+1.63%) |
Sep 26, 2012 | 21.11 | 21.11 | 20.79 | 20.91 | 44,694 | -0.31(-1.46%) |
Sep 25, 2012 | 21.47 | 21.57 | 21.22 | 21.22 | 83,827 | -0.33(-1.55%) |
Sep 24, 2012 | 21.51 | 21.61 | 21.45 | 21.56 | 12,604 | -0.12(-0.55%) |
Sep 21, 2012 | 21.65 | 21.68 | 21.61 | 21.68 | 27,309 | +0.13(+0.59%) |
Sep 20, 2012 | 21.44 | 21.56 | 21.08 | 21.55 | 22,401 | -0.14(-0.64%) |
Sep 19, 2012 | 21.73 | 21.73 | 21.52 | 21.69 | 50,337 | -0.26(-1.18%) |
Sep 18, 2012 | 21.98 | 21.98 | 21.87 | 21.95 | 41,685 | -0.11(-0.51%) |
Sep 17, 2012 | 22.29 | 22.33 | 21.94 | 22.06 | 83,183 | -0.12(-0.54%) |
Sep 14, 2012 | 21.93 | 22.31 | 21.93 | 22.18 | 67,522 | +0.34(+1.56%) |
Sep 13, 2012 | 21.20 | 21.84 | 21.18 | 21.84 | 67,704 | +0.57(+2.70%) |
Sep 12, 2012 | 21.25 | 21.30 | 21.23 | 21.27 | 31,093 | +0.12(+0.57%) |
Sep 11, 2012 | 20.99 | 21.20 | 20.99 | 21.15 | 27,034 | +0.23(+1.09%) |
Sep 10, 2012 | 20.73 | 21.05 | 20.73 | 20.92 | 60,687 | +0.01(+0.03%) |
Sep 07, 2012 | 20.55 | 20.92 | 20.55 | 20.91 | 15,868 | +0.50(+2.44%) |
Sep 06, 2012 | 20.19 | 20.45 | 20.19 | 20.41 | 268,288 | +0.36(+1.79%) |
Sep 05, 2012 | 19.93 | 20.05 | 19.90 | 20.05 | 17,425 | +0.03(+0.16%) |