Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.42 | 20.55 | 20.42 | 20.52 | 8,750 | -0.25(-1.20%) |
Nov 29, 2012 | 20.75 | 20.82 | 20.71 | 20.77 | 2,054 | +0.32(+1.56%) |
Nov 28, 2012 | 20.32 | 20.45 | 20.12 | 20.45 | 2,712 | -0.36(-1.73%) |
Nov 27, 2012 | 21.19 | 21.19 | 20.81 | 20.81 | 19,600 | -0.70(-3.25%) |
Nov 26, 2012 | 21.34 | 21.51 | 21.34 | 21.51 | 1,788 | +0.21(+0.99%) |
Nov 24, 2012 | 21.28 | 21.30 | 21.28 | 21.30 | 200 | +0.00(+0.00%) |
Nov 23, 2012 | 21.28 | 21.30 | 21.28 | 21.30 | 200 | +0.33(+1.57%) |
Nov 21, 2012 | 20.89 | 20.97 | 20.89 | 20.97 | 855 | -0.03(-0.14%) |
Nov 20, 2012 | 20.97 | 21.00 | 20.90 | 21.00 | 3,607 | -0.20(-0.95%) |
Nov 19, 2012 | 21.23 | 21.26 | 21.20 | 21.20 | 1,516 | +0.33(+1.59%) |
Nov 16, 2012 | 20.92 | 21.01 | 20.83 | 20.87 | 2,803 | +0.59(+2.91%) |
Nov 15, 2012 | 20.18 | 20.35 | 20.18 | 20.28 | 4,510 | +0.49(+2.48%) |
Nov 14, 2012 | 19.87 | 20.00 | 19.79 | 19.79 | 4,849 | -0.60(-2.94%) |
Nov 13, 2012 | 20.24 | 20.39 | 20.21 | 20.39 | 6,535 | -0.20(-0.97%) |
Nov 12, 2012 | 20.55 | 20.60 | 20.55 | 20.59 | 1,111 | -0.36(-1.72%) |
Nov 09, 2012 | 20.85 | 20.95 | 20.78 | 20.95 | 8,957 | +0.25(+1.21%) |
Nov 08, 2012 | 20.83 | 20.86 | 20.70 | 20.70 | 5,419 | -0.60(-2.82%) |
Nov 07, 2012 | 21.40 | 21.40 | 21.22 | 21.30 | 3,265 | -0.12(-0.56%) |
Nov 06, 2012 | 21.34 | 21.43 | 21.34 | 21.42 | 2,340 | -0.49(-2.24%) |
Nov 05, 2012 | 21.78 | 22.06 | 21.78 | 21.91 | 3,390 | +0.16(+0.74%) |
Nov 02, 2012 | 22.21 | 22.21 | 21.75 | 21.75 | 136,449 | -0.60(-2.68%) |
Nov 01, 2012 | 22.17 | 22.35 | 22.17 | 22.35 | 3,854 | +0.33(+1.50%) |
Oct 31, 2012 | 22.45 | 22.45 | 22.02 | 22.02 | 400 | +0.82(+3.87%) |
Oct 26, 2012 | 21.20 | 21.20 | 21.20 | 0 | -0.47(-2.17%) | |
Oct 25, 2012 | 21.54 | 21.74 | 21.52 | 21.67 | 32,843 | +0.62(+2.95%) |
Oct 24, 2012 | 21.25 | 21.27 | 21.05 | 21.05 | 62,855 | +0.05(+0.24%) |
Oct 23, 2012 | 21.06 | 21.14 | 21.00 | 21.00 | 5,869 | -0.26(-1.22%) |
Oct 19, 2012 | 21.64 | 21.64 | 21.26 | 21.26 | 1,700 | +0.02(+0.09%) |
Oct 18, 2012 | 21.24 | 21.24 | 21.15 | 21.24 | 400 | +0.09(+0.43%) |
Oct 17, 2012 | 21.15 | 21.15 | 21.15 | 21.15 | 700 | +0.20(+0.95%) |
Oct 16, 2012 | 20.95 | 21.00 | 20.95 | 20.95 | 3,040 | +0.82(+4.07%) |
Oct 15, 2012 | 19.92 | 20.13 | 19.92 | 20.13 | 1,104 | +0.52(+2.65%) |
Oct 12, 2012 | 19.52 | 19.61 | 19.52 | 19.61 | 1,125 | +0.04(+0.20%) |
Oct 11, 2012 | 19.56 | 19.57 | 19.54 | 19.57 | 1,075 | +0.42(+2.19%) |
Oct 10, 2012 | 19.24 | 19.24 | 19.05 | 19.15 | 5,693 | -0.66(-3.33%) |
Oct 09, 2012 | 20.11 | 20.11 | 19.81 | 19.81 | 3,418 | -0.57(-2.80%) |
Oct 08, 2012 | 20.53 | 20.53 | 20.34 | 20.38 | 24,800 | -0.18(-0.88%) |
Oct 06, 2012 | 20.73 | 20.73 | 20.55 | 20.56 | 1,128 | +0.00(+0.00%) |
Oct 05, 2012 | 20.73 | 20.73 | 20.55 | 20.56 | 1,128 | +0.11(+0.54%) |
Oct 04, 2012 | 20.35 | 20.50 | 20.35 | 20.45 | 2,950 | +0.76(+3.86%) |
Oct 03, 2012 | 19.65 | 19.72 | 19.65 | 19.69 | 808 | +0.56(+2.93%) |
Oct 02, 2012 | 19.18 | 19.34 | 19.09 | 19.13 | 4,879 | +0.15(+0.79%) |
Oct 01, 2012 | 19.06 | 19.06 | 18.98 | 18.98 | 2,819 | -0.19(-0.99%) |
Sep 28, 2012 | 19.11 | 19.17 | 19.11 | 19.17 | 400 | -0.05(-0.26%) |
Sep 27, 2012 | 19.21 | 19.22 | 19.17 | 19.22 | 1,028 | +0.11(+0.58%) |
Sep 26, 2012 | 19.10 | 19.14 | 18.93 | 19.11 | 13,041 | -0.49(-2.50%) |
Sep 25, 2012 | 20.03 | 20.03 | 19.60 | 19.60 | 4,560 | -0.45(-2.24%) |
Sep 24, 2012 | 20.05 | 20.05 | 19.75 | 20.05 | 769 | -0.35(-1.72%) |
Sep 21, 2012 | 20.39 | 20.40 | 20.22 | 20.40 | 2,167 | +0.03(+0.15%) |
Sep 20, 2012 | 20.28 | 20.37 | 20.26 | 20.37 | 906 | -0.55(-2.63%) |
Sep 19, 2012 | 20.96 | 20.96 | 20.91 | 20.92 | 1,403 | +0.53(+2.60%) |
Sep 18, 2012 | 20.36 | 20.39 | 20.36 | 20.39 | 481 | +0.33(+1.65%) |
Sep 17, 2012 | 20.04 | 20.10 | 20.04 | 20.06 | 27,160 | +0.00(+0.00%) |
Sep 14, 2012 | 20.04 | 20.47 | 20.04 | 20.06 | 3,881 | +0.26(+1.31%) |
Sep 13, 2012 | 19.56 | 19.83 | 19.50 | 19.80 | 2,006 | +0.30(+1.54%) |
Sep 12, 2012 | 19.47 | 19.55 | 19.43 | 19.50 | 2,225 | +0.00(+0.00%) |
Sep 11, 2012 | 19.46 | 19.57 | 19.46 | 19.50 | 1,652 | +0.12(+0.62%) |
Sep 10, 2012 | 19.39 | 19.46 | 19.38 | 19.38 | 2,015 | +0.28(+1.47%) |
Sep 07, 2012 | 19.40 | 19.40 | 19.10 | 19.10 | 7,675 | +0.80(+4.37%) |
Sep 06, 2012 | 17.90 | 18.30 | 17.90 | 18.30 | 17,056 | -0.32(-1.72%) |
Sep 05, 2012 | 18.65 | 18.69 | 18.52 | 18.62 | 3,338 | -0.33(-1.74%) |