Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.08 | 24.08 | 24.08 | 24.08 | 1,167 | +0.83(+3.59%) |
Nov 27, 2012 | 23.29 | 23.25 | 23.25 | 23.25 | 2,568 | -0.16(-0.68%) |
Nov 26, 2012 | 22.70 | 23.47 | 22.70 | 23.41 | 1,868 | +0.39(+1.71%) |
Nov 21, 2012 | 23.01 | 23.01 | 23.01 | 23.01 | 1,167 | -0.21(-0.90%) |
Nov 19, 2012 | 22.27 | 23.22 | 23.22 | 23.22 | 1,868 | +0.83(+3.71%) |
Nov 16, 2012 | 22.23 | 22.39 | 21.64 | 22.39 | 4,308 | +0.18(+0.83%) |
Nov 15, 2012 | 22.27 | 22.63 | 22.21 | 22.21 | 3,666 | -0.64(-2.81%) |
Nov 14, 2012 | 22.75 | 22.85 | 22.75 | 22.85 | 920 | -0.67(-2.84%) |
Nov 12, 2012 | 24.56 | 23.52 | 23.52 | 23.52 | 934 | -0.11(-0.46%) |
Nov 09, 2012 | 23.68 | 23.68 | 23.63 | 23.63 | 934 | -1.25(-5.01%) |
Nov 06, 2012 | 24.87 | 24.88 | 24.88 | 24.88 | 1,401 | -0.02(-0.10%) |
Nov 05, 2012 | 24.85 | 24.90 | 24.85 | 24.90 | 6,722 | -0.30(-1.18%) |
Oct 26, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 1,167 | -0.06(-0.25%) |
Oct 25, 2012 | 25.40 | 25.40 | 25.26 | 25.26 | 934 | -0.15(-0.61%) |
Oct 24, 2012 | 25.29 | 25.42 | 25.29 | 25.42 | 1,401 | +0.13(+0.52%) |
Oct 23, 2012 | 25.08 | 25.34 | 25.08 | 25.28 | 712 | -1.70(-6.30%) |
Oct 19, 2012 | 26.98 | 26.98 | 26.98 | 26.98 | 467 | +0.19(+0.70%) |
Oct 15, 2012 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.19(-0.70%) |
Oct 12, 2012 | 26.99 | 26.99 | 26.98 | 26.98 | 467 | -0.30(-1.08%) |
Oct 11, 2012 | 27.28 | 27.28 | 27.28 | 27.28 | 1,342 | +0.10(+0.38%) |
Oct 10, 2012 | 27.22 | 27.22 | 27.18 | 27.18 | 3,502 | -0.12(-0.45%) |
Oct 09, 2012 | 27.52 | 27.52 | 27.30 | 27.30 | 1,106 | -0.77(-2.75%) |
Oct 08, 2012 | 28.26 | 28.26 | 27.90 | 28.07 | 3,717 | -0.34(-1.21%) |
Oct 05, 2012 | 28.09 | 28.62 | 28.09 | 28.41 | 5,249 | +0.71(+2.55%) |
Oct 04, 2012 | 27.45 | 27.72 | 27.45 | 27.71 | 5,370 | +0.12(+0.45%) |
Oct 03, 2012 | 27.91 | 27.91 | 27.47 | 27.58 | 3,696 | -0.31(-1.12%) |
Oct 02, 2012 | 27.88 | 28.04 | 27.86 | 27.90 | 4,436 | +0.49(+1.80%) |
Oct 01, 2012 | 27.95 | 27.95 | 27.40 | 27.40 | 2,687 | -0.76(-2.69%) |
Sep 28, 2012 | 28.26 | 28.26 | 28.16 | 28.16 | 840 | -0.10(-0.36%) |
Sep 27, 2012 | 28.26 | 28.26 | 28.26 | 28.26 | 233 | -0.24(-0.84%) |
Sep 24, 2012 | 28.79 | 28.50 | 28.50 | 28.50 | 2,802 | -0.35(-1.20%) |
Sep 21, 2012 | 28.86 | 29.15 | 28.85 | 28.85 | 16,515 | +0.60(+2.12%) |
Sep 20, 2012 | 28.32 | 28.32 | 28.25 | 28.25 | 4,681 | +0.16(+0.56%) |
Sep 19, 2012 | 27.53 | 28.09 | 27.51 | 28.09 | 5,288 | +0.89(+3.26%) |
Sep 18, 2012 | 27.21 | 27.21 | 27.21 | 27.21 | 1,167 | +0.22(+0.83%) |
Sep 17, 2012 | 26.99 | 26.99 | 26.95 | 26.98 | 1,996 | -0.56(-2.02%) |
Sep 14, 2012 | 27.63 | 27.63 | 27.50 | 27.54 | 1,361 | +0.05(+0.18%) |
Sep 13, 2012 | 26.98 | 27.55 | 26.47 | 27.49 | 16,649 | +0.57(+2.11%) |
Sep 12, 2012 | 26.56 | 26.96 | 26.53 | 26.92 | 10,902 | +0.63(+2.39%) |
Sep 11, 2012 | 26.44 | 26.44 | 26.29 | 26.29 | 5,095 | -0.04(-0.16%) |
Sep 10, 2012 | 26.12 | 26.34 | 26.12 | 26.34 | 700 | +1.10(+4.34%) |
Sep 05, 2012 | 25.05 | 25.24 | 25.24 | 25.24 | 700 | +0.48(+1.95%) |
Aug 31, 2012 | 24.78 | 24.76 | 24.76 | 24.76 | 2,802 | -0.13(-0.53%) |
Aug 29, 2012 | 24.76 | 24.89 | 24.89 | 24.89 | 700 | +0.27(+1.08%) |
Aug 24, 2012 | 23.70 | 24.62 | 24.62 | 24.62 | 1,634 | +0.61(+2.55%) |
Aug 23, 2012 | 23.97 | 24.14 | 23.97 | 24.01 | 2,468 | -0.35(-1.43%) |
Aug 22, 2012 | 24.57 | 24.57 | 24.36 | 24.36 | 700 | -0.83(-3.30%) |
Aug 21, 2012 | 25.52 | 25.52 | 25.19 | 25.19 | 1,401 | +0.00(+0.00%) |
Aug 20, 2012 | 25.29 | 25.29 | 25.19 | 25.19 | 1,076 | -0.30(-1.19%) |
Aug 17, 2012 | 25.49 | 25.49 | 25.49 | 25.49 | 1,812 | +0.49(+1.95%) |
Aug 15, 2012 | 25.24 | 25.01 | 25.01 | 25.01 | 934 | -0.13(-0.51%) |
Aug 14, 2012 | 25.26 | 25.26 | 24.99 | 25.13 | 2,981 | +0.30(+1.19%) |
Aug 13, 2012 | 25.07 | 25.07 | 24.84 | 24.84 | 2,568 | -0.09(-0.35%) |
Aug 10, 2012 | 24.56 | 24.93 | 24.48 | 24.93 | 2,689 | +0.34(+1.38%) |
Aug 09, 2012 | 24.18 | 24.62 | 24.18 | 24.59 | 1,417 | +0.61(+2.54%) |
Aug 08, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 233 | +0.12(+0.52%) |
Aug 07, 2012 | 23.75 | 23.85 | 23.75 | 23.85 | 700 | -0.41(-1.69%) |
Aug 06, 2012 | 24.23 | 24.27 | 24.23 | 24.26 | 1,074 | -0.30(-1.24%) |
Aug 01, 2012 | 24.57 | 24.57 | 24.57 | 24.57 | 934 | +0.54(+2.26%) |
Jul 31, 2012 | 24.02 | 24.02 | 24.02 | 24.02 | 1,634 | +0.98(+4.24%) |
Jul 27, 2012 | 22.27 | 23.05 | 23.05 | 23.05 | 3,502 | +0.86(+3.86%) |
Jul 26, 2012 | 22.19 | 22.19 | 22.19 | 22.19 | 240 | +0.88(+4.12%) |
Jul 24, 2012 | 21.29 | 21.31 | 21.31 | 21.31 | 700 | -0.39(-1.81%) |
Jul 23, 2012 | 21.45 | 21.84 | 21.45 | 21.71 | 1,429 | -1.16(-5.07%) |
Jul 18, 2012 | 23.11 | 22.87 | 22.87 | 22.87 | 4,903 | +0.29(+1.27%) |
Jul 17, 2012 | 22.64 | 22.64 | 22.58 | 22.58 | 700 | +0.41(+1.83%) |
Jul 16, 2012 | 22.27 | 22.27 | 22.15 | 22.18 | 1,260 | -0.11(-0.50%) |
Jul 13, 2012 | 22.05 | 22.29 | 22.05 | 22.29 | 700 | +0.26(+1.17%) |
Jul 11, 2012 | 22.03 | 22.03 | 22.03 | 22.03 | 467 | -0.10(-0.45%) |
Jul 05, 2012 | 22.13 | 22.13 | 22.13 | 22.13 | 1,868 | +0.06(+0.25%) |
Jul 02, 2012 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +1.41(+6.82%) |
Jun 22, 2012 | 20.44 | 20.66 | 20.66 | 20.66 | 8,873 | -0.47(-2.20%) |
Jun 19, 2012 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +1.40(+7.09%) |
Jun 11, 2012 | 19.73 | 19.73 | 19.73 | 19.73 | 233 | +1.16(+6.25%) |
Jun 01, 2012 | 18.57 | 18.58 | 18.55 | 18.57 | 3,250 | -0.43(-2.27%) |
May 31, 2012 | 18.58 | 19.00 | 18.58 | 19.00 | 4,203 | +0.18(+0.93%) |
May 22, 2012 | 18.83 | 18.83 | 18.83 | 18.83 | 233 | +0.31(+1.66%) |
May 21, 2012 | 18.50 | 18.52 | 18.50 | 18.52 | 2,101 | +0.23(+1.26%) |
May 18, 2012 | 18.48 | 18.48 | 18.29 | 18.29 | 700 | -1.19(-6.11%) |
May 11, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 467 | +0.00(+0.00%) |
May 10, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 467 | -0.27(-1.34%) |
May 07, 2012 | 20.40 | 19.74 | 19.74 | 19.74 | 1,167 | -0.11(-0.54%) |
May 04, 2012 | 19.79 | 19.85 | 19.79 | 19.85 | 758 | -0.74(-3.58%) |
May 01, 2012 | 20.56 | 20.59 | 20.59 | 20.59 | 934 | +0.50(+2.49%) |
Apr 27, 2012 | 20.15 | 20.09 | 20.09 | 20.09 | 1,167 | -0.03(-0.13%) |
Apr 26, 2012 | 20.11 | 20.11 | 20.11 | 20.11 | 747 | +0.44(+2.22%) |
Apr 19, 2012 | 19.67 | 19.67 | 19.67 | 19.67 | 700 | -0.05(-0.24%) |
Apr 16, 2012 | 19.73 | 19.72 | 19.72 | 19.72 | 1,167 | +0.32(+1.66%) |
Apr 10, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 934 | -0.68(-3.39%) |
Apr 09, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 700 | -0.44(-2.15%) |
Apr 05, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 1,167 | -0.59(-2.80%) |
Apr 02, 2012 | 21.12 | 21.11 | 21.11 | 21.11 | 1,401 | +0.21(+1.02%) |
Mar 30, 2012 | 20.90 | 20.90 | 20.90 | 20.90 | 467 | +0.13(+0.64%) |
Mar 29, 2012 | 20.35 | 20.77 | 20.35 | 20.77 | 1,183 | -0.08(-0.37%) |
Mar 28, 2012 | 20.74 | 20.84 | 20.74 | 20.84 | 1,415 | -0.72(-3.34%) |
Mar 27, 2012 | 21.56 | 21.56 | 21.56 | 21.56 | 467 | +0.03(+0.12%) |
Mar 26, 2012 | 21.54 | 21.54 | 21.54 | 21.54 | 296 | -0.21(-0.99%) |
Mar 21, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 467 | +0.12(+0.54%) |
Mar 20, 2012 | 21.62 | 21.63 | 21.62 | 21.63 | 1,169 | -0.16(-0.75%) |
Mar 19, 2012 | 21.83 | 21.86 | 21.80 | 21.80 | 1,240 | +0.22(+1.04%) |
Mar 16, 2012 | 21.45 | 21.57 | 21.45 | 21.57 | 584 | +0.24(+1.11%) |
Mar 15, 2012 | 21.01 | 21.34 | 21.01 | 21.34 | 1,169 | +0.16(+0.77%) |
Mar 14, 2012 | 21.15 | 21.17 | 21.15 | 21.17 | 467 | +0.79(+3.88%) |
Mar 07, 2012 | 20.38 | 20.38 | 20.38 | 20.38 | 935 | +0.38(+1.88%) |
Mar 06, 2012 | 19.98 | 20.01 | 19.98 | 20.01 | 1,403 | -0.73(-3.50%) |
Mar 05, 2012 | 20.54 | 20.75 | 20.54 | 20.73 | 15,519 | -0.12(-0.55%) |
Mar 02, 2012 | 20.93 | 20.93 | 20.85 | 20.85 | 17,314 | -0.09(-0.41%) |
Feb 27, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | -0.15(-0.69%) |
Feb 17, 2012 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +0.15(+0.69%) |
Feb 16, 2012 | 20.91 | 20.93 | 20.91 | 20.93 | 2,573 | +0.56(+2.77%) |
Feb 15, 2012 | 20.37 | 20.37 | 20.37 | 20.37 | 467 | +0.18(+0.91%) |
Feb 14, 2012 | 20.45 | 20.45 | 20.18 | 20.19 | 1,871 | -0.45(-2.17%) |
Feb 13, 2012 | 20.75 | 20.75 | 20.63 | 20.63 | 701 | +0.41(+2.03%) |
Feb 10, 2012 | 20.34 | 20.34 | 20.20 | 20.22 | 1,116 | +0.00(+0.00%) |
Feb 07, 2012 | 20.40 | 20.22 | 20.22 | 20.22 | 4,679 | -0.08(-0.40%) |
Feb 06, 2012 | 20.22 | 20.31 | 20.16 | 20.31 | 2,573 | +0.07(+0.32%) |
Feb 03, 2012 | 20.12 | 20.24 | 20.12 | 20.24 | 1,286 | +0.77(+3.97%) |
Feb 01, 2012 | 19.42 | 19.47 | 19.47 | 19.47 | 2,807 | +0.57(+3.01%) |
Jan 31, 2012 | 19.10 | 19.10 | 18.85 | 18.90 | 2,679 | +0.03(+0.16%) |
Jan 30, 2012 | 18.81 | 18.87 | 18.70 | 18.87 | 6,060 | -0.22(-1.16%) |
Jan 27, 2012 | 19.10 | 19.10 | 19.09 | 19.09 | 1,403 | -0.35(-1.80%) |
Jan 26, 2012 | 19.34 | 19.44 | 19.34 | 19.44 | 701 | +0.44(+2.29%) |
Jan 24, 2012 | 19.01 | 19.01 | 19.01 | 19.01 | 2,105 | -0.65(-3.30%) |
Jan 20, 2012 | 19.74 | 19.66 | 19.66 | 19.66 | 2,573 | -0.08(-0.41%) |
Jan 19, 2012 | 19.66 | 19.74 | 19.66 | 19.74 | 1,520 | +0.11(+0.54%) |
Jan 18, 2012 | 19.42 | 19.63 | 19.42 | 19.63 | 935 | +0.44(+2.29%) |
Jan 13, 2012 | 19.20 | 19.19 | 19.19 | 19.19 | 935 | -0.27(-1.41%) |
Jan 12, 2012 | 19.26 | 19.46 | 19.26 | 19.46 | 2,105 | +0.36(+1.88%) |
Jan 11, 2012 | 18.87 | 19.10 | 18.85 | 19.10 | 3,533 | +0.29(+1.54%) |
Jan 10, 2012 | 18.85 | 18.90 | 18.81 | 18.81 | 5,147 | +0.36(+1.97%) |
Jan 09, 2012 | 18.30 | 18.45 | 18.20 | 18.45 | 3,041 | +0.02(+0.09%) |
Jan 06, 2012 | 18.30 | 18.43 | 18.30 | 18.43 | 467 | +0.15(+0.79%) |
Jan 05, 2012 | 18.38 | 18.38 | 18.29 | 18.29 | 1,743 | -0.38(-2.02%) |
Jan 04, 2012 | 18.87 | 18.92 | 18.66 | 18.66 | 4,801 | +0.03(+0.18%) |
Dec 30, 2011 | 18.41 | 18.72 | 18.41 | 18.63 | 3,743 | +0.22(+1.18%) |
Dec 28, 2011 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.07(-0.35%) |
Dec 27, 2011 | 18.48 | 18.48 | 18.48 | 18.48 | 269 | -0.07(-0.39%) |
Dec 23, 2011 | 18.55 | 18.55 | 18.55 | 18.55 | 233 | +0.48(+2.68%) |
Dec 21, 2011 | 17.87 | 18.11 | 17.87 | 18.06 | 11,482 | -0.02(-0.09%) |
Dec 20, 2011 | 17.74 | 18.13 | 17.74 | 18.08 | 46,632 | +0.84(+4.88%) |
Dec 19, 2011 | 17.50 | 17.50 | 17.22 | 17.24 | 18,981 | -0.19(-1.10%) |
Dec 16, 2011 | 17.52 | 17.62 | 17.25 | 17.43 | 31,166 | +0.02(+0.12%) |
Dec 15, 2011 | 17.28 | 17.69 | 17.28 | 17.41 | 34,447 | +0.16(+0.94%) |
Dec 14, 2011 | 17.33 | 17.38 | 17.21 | 17.25 | 66,316 | -0.60(-3.35%) |
Dec 13, 2011 | 18.03 | 18.09 | 17.80 | 17.85 | 9,607 | +0.31(+1.75%) |
Dec 12, 2011 | 17.64 | 17.64 | 17.47 | 17.54 | 33,509 | -0.33(-1.86%) |
Dec 09, 2011 | 17.78 | 17.87 | 17.78 | 17.87 | 703 | +0.40(+2.30%) |
Dec 08, 2011 | 17.77 | 17.78 | 17.47 | 17.47 | 9,415 | -0.82(-4.49%) |
Dec 07, 2011 | 18.20 | 18.36 | 18.20 | 18.29 | 11,951 | -0.30(-1.63%) |
Dec 06, 2011 | 18.54 | 18.75 | 18.54 | 18.59 | 6,603 | +0.08(+0.41%) |
Dec 05, 2011 | 18.76 | 18.76 | 18.52 | 18.52 | 32,385 | +0.21(+1.14%) |
Dec 02, 2011 | 18.45 | 18.52 | 18.26 | 18.31 | 17,265 | +0.04(+0.23%) |