Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.15 | 23.31 | 23.15 | 23.31 | 1,148 | +0.03(+0.13%) |
Nov 29, 2012 | 23.30 | 23.30 | 23.28 | 23.28 | 714 | -0.03(-0.13%) |
Nov 28, 2012 | 23.29 | 23.41 | 23.27 | 23.31 | 2,077 | -0.10(-0.44%) |
Nov 27, 2012 | 23.62 | 23.62 | 23.37 | 23.41 | 14,106 | +0.09(+0.41%) |
Nov 26, 2012 | 23.14 | 23.36 | 23.14 | 23.32 | 10,873 | +0.06(+0.24%) |
Nov 23, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 105 | -0.09(-0.41%) |
Nov 21, 2012 | 23.22 | 23.37 | 23.21 | 23.36 | 1,335 | +0.11(+0.49%) |
Nov 20, 2012 | 23.24 | 23.24 | 23.24 | 23.24 | 428 | -0.00(-0.00%) |
Nov 19, 2012 | 23.26 | 23.26 | 23.16 | 23.24 | 1,407 | +0.06(+0.24%) |
Nov 16, 2012 | 23.33 | 23.33 | 23.19 | 23.19 | 1,008 | +0.11(+0.49%) |
Nov 15, 2012 | 23.07 | 23.14 | 23.07 | 23.07 | 317 | -0.14(-0.61%) |
Nov 14, 2012 | 23.12 | 23.21 | 23.05 | 23.21 | 1,710 | +0.06(+0.25%) |
Nov 12, 2012 | 23.22 | 23.16 | 23.16 | 23.16 | 1,162 | +0.07(+0.29%) |
Nov 08, 2012 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.07(+0.29%) |
Nov 07, 2012 | 23.03 | 23.11 | 22.97 | 23.02 | 9,668 | -0.13(-0.57%) |
Nov 06, 2012 | 23.13 | 23.16 | 23.06 | 23.16 | 902 | -0.09(-0.41%) |
Nov 05, 2012 | 23.12 | 23.26 | 23.12 | 23.25 | 1,374 | +0.17(+0.74%) |
Nov 02, 2012 | 23.32 | 23.32 | 23.02 | 23.08 | 4,334 | +0.03(+0.12%) |
Nov 01, 2012 | 23.04 | 23.22 | 23.04 | 23.05 | 6,046 | -0.16(-0.69%) |
Oct 31, 2012 | 22.80 | 23.22 | 22.80 | 23.21 | 6,340 | +0.31(+1.37%) |
Oct 26, 2012 | 22.83 | 22.90 | 22.90 | 22.90 | 1,162 | -0.17(-0.75%) |
Oct 25, 2012 | 23.34 | 23.34 | 23.04 | 23.07 | 22,422 | -0.19(-0.81%) |
Oct 24, 2012 | 23.30 | 23.32 | 23.20 | 23.26 | 29,903 | +0.09(+0.38%) |
Oct 23, 2012 | 23.19 | 23.21 | 23.11 | 23.18 | 30,541 | -0.16(-0.69%) |
Oct 19, 2012 | 23.48 | 23.48 | 23.31 | 23.34 | 9,862 | -0.27(-1.16%) |
Oct 18, 2012 | 23.66 | 23.71 | 23.60 | 23.61 | 8,015 | -0.18(-0.76%) |
Oct 17, 2012 | 23.55 | 23.79 | 23.55 | 23.79 | 29,303 | +0.17(+0.74%) |
Oct 16, 2012 | 23.55 | 23.64 | 23.55 | 23.62 | 5,551 | +0.04(+0.19%) |
Oct 15, 2012 | 23.52 | 23.65 | 23.52 | 23.57 | 6,141 | -0.00(-0.00%) |
Oct 12, 2012 | 23.61 | 23.65 | 23.56 | 23.57 | 2,558 | -0.09(-0.36%) |
Oct 11, 2012 | 23.72 | 23.78 | 23.66 | 23.66 | 17,719 | +0.01(+0.04%) |
Oct 10, 2012 | 23.67 | 23.70 | 23.58 | 23.65 | 27,251 | -0.04(-0.16%) |
Oct 09, 2012 | 23.72 | 23.72 | 23.55 | 23.69 | 17,595 | -0.01(-0.04%) |
Oct 08, 2012 | 23.66 | 23.70 | 23.59 | 23.70 | 8,120 | -0.09(-0.40%) |
Oct 05, 2012 | 23.84 | 23.84 | 23.76 | 23.79 | 347 | +0.02(+0.08%) |
Oct 04, 2012 | 23.68 | 23.82 | 23.68 | 23.77 | 5,005 | +0.12(+0.52%) |
Oct 03, 2012 | 23.55 | 23.65 | 23.55 | 23.65 | 438 | +0.12(+0.52%) |
Oct 02, 2012 | 23.72 | 23.72 | 23.52 | 23.53 | 3,422 | -0.10(-0.44%) |
Oct 01, 2012 | 23.60 | 23.65 | 23.59 | 23.63 | 58,959 | +0.14(+0.60%) |
Sep 28, 2012 | 23.50 | 23.55 | 23.47 | 23.49 | 22,035 | -0.13(-0.53%) |
Sep 27, 2012 | 23.65 | 23.65 | 23.52 | 23.61 | 6,567 | +0.07(+0.29%) |
Sep 26, 2012 | 23.62 | 23.62 | 23.40 | 23.55 | 10,994 | +0.05(+0.20%) |
Sep 25, 2012 | 23.54 | 23.58 | 23.46 | 23.50 | 23,317 | -0.07(-0.28%) |
Sep 24, 2012 | 23.48 | 23.64 | 23.48 | 23.56 | 25,160 | -0.08(-0.32%) |
Sep 21, 2012 | 23.58 | 23.65 | 23.58 | 23.64 | 3,393 | -0.04(-0.16%) |
Sep 20, 2012 | 23.61 | 23.68 | 23.60 | 23.68 | 7,611 | -0.05(-0.20%) |
Sep 19, 2012 | 23.79 | 23.79 | 23.62 | 23.72 | 9,559 | +0.11(+0.48%) |
Sep 18, 2012 | 23.67 | 23.72 | 23.61 | 23.61 | 6,894 | -0.12(-0.52%) |
Sep 17, 2012 | 23.84 | 23.84 | 23.68 | 23.73 | 1,890 | -0.11(-0.44%) |
Sep 14, 2012 | 23.84 | 23.88 | 23.77 | 23.84 | 2,483 | +0.03(+0.13%) |
Sep 13, 2012 | 23.82 | 23.82 | 23.81 | 23.81 | 528 | -0.01(-0.05%) |
Sep 12, 2012 | 23.79 | 23.83 | 23.76 | 23.82 | 5,137 | +0.01(+0.05%) |
Sep 10, 2012 | 23.74 | 23.81 | 23.81 | 23.81 | 4,651 | +0.02(+0.08%) |
Sep 07, 2012 | 23.76 | 23.84 | 23.70 | 23.79 | 3,508 | +0.00(+0.00%) |
Sep 06, 2012 | 23.72 | 23.79 | 23.65 | 23.79 | 30,550 | +0.20(+0.84%) |
Sep 05, 2012 | 23.75 | 23.75 | 23.59 | 23.59 | 7,767 | -0.07(-0.28%) |