Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.97 | 21.98 | 21.95 | 21.98 | 33,539 | +0.03(+0.16%) |
Nov 29, 2012 | 21.96 | 21.97 | 21.94 | 21.95 | 41,107 | +0.00(+0.00%) |
Nov 28, 2012 | 21.94 | 21.96 | 21.93 | 21.95 | 34,967 | +0.00(+0.00%) |
Nov 27, 2012 | 21.94 | 21.97 | 21.94 | 21.95 | 37,314 | +0.01(+0.04%) |
Nov 26, 2012 | 21.94 | 21.95 | 21.92 | 21.94 | 24,068 | +0.00(+0.00%) |
Nov 23, 2012 | 21.91 | 21.95 | 21.91 | 21.94 | 20,790 | +0.00(+0.00%) |
Nov 21, 2012 | 21.92 | 21.94 | 21.91 | 21.94 | 51,214 | +0.01(+0.04%) |
Nov 20, 2012 | 21.91 | 21.93 | 21.91 | 21.93 | 44,768 | +0.03(+0.16%) |
Nov 19, 2012 | 21.98 | 21.98 | 21.90 | 21.90 | 20,767 | -0.01(-0.05%) |
Nov 16, 2012 | 21.94 | 21.94 | 21.89 | 21.91 | 24,135 | -0.04(-0.20%) |
Nov 15, 2012 | 21.98 | 21.98 | 21.91 | 21.95 | 54,281 | -0.00(-0.02%) |
Nov 14, 2012 | 21.94 | 21.97 | 21.94 | 21.96 | 96,447 | +0.03(+0.16%) |
Nov 13, 2012 | 21.92 | 21.97 | 21.91 | 21.92 | 60,294 | +0.00(+0.00%) |
Nov 12, 2012 | 21.89 | 21.92 | 21.89 | 21.92 | 70,635 | +0.06(+0.27%) |
Nov 09, 2012 | 21.86 | 21.88 | 21.84 | 21.86 | 65,656 | +0.02(+0.08%) |
Nov 08, 2012 | 21.85 | 21.87 | 21.85 | 21.85 | 35,526 | +0.01(+0.04%) |
Nov 07, 2012 | 21.85 | 21.88 | 21.80 | 21.84 | 65,908 | -0.02(-0.08%) |
Nov 06, 2012 | 21.83 | 21.87 | 21.81 | 21.86 | 90,004 | +0.03(+0.12%) |
Nov 05, 2012 | 21.85 | 21.85 | 21.81 | 21.83 | 34,970 | -0.04(-0.20%) |
Nov 02, 2012 | 21.87 | 21.87 | 21.79 | 21.87 | 59,743 | -0.01(-0.04%) |
Nov 01, 2012 | 21.84 | 21.88 | 21.79 | 21.88 | 52,712 | +0.05(+0.23%) |
Oct 31, 2012 | 21.84 | 21.84 | 21.79 | 21.83 | 175,423 | -0.01(-0.04%) |
Oct 26, 2012 | 21.83 | 21.84 | 21.84 | 21.84 | 21,812 | -0.01(-0.04%) |
Oct 25, 2012 | 21.83 | 21.85 | 21.83 | 21.85 | 26,165 | +0.06(+0.27%) |
Oct 24, 2012 | 21.79 | 21.80 | 21.76 | 21.79 | 14,483 | +0.02(+0.09%) |
Oct 23, 2012 | 21.78 | 21.79 | 21.77 | 21.77 | 45,464 | -0.02(-0.08%) |
Oct 19, 2012 | 21.77 | 21.79 | 21.77 | 21.79 | 13,034 | +0.00(+0.00%) |
Oct 18, 2012 | 21.78 | 21.80 | 21.78 | 21.79 | 43,106 | -0.01(-0.04%) |
Oct 17, 2012 | 21.77 | 21.80 | 21.77 | 21.80 | 36,878 | +0.03(+0.16%) |
Oct 16, 2012 | 21.75 | 21.78 | 21.75 | 21.76 | 37,693 | +0.01(+0.04%) |
Oct 15, 2012 | 21.75 | 21.77 | 21.74 | 21.75 | 42,793 | +0.03(+0.12%) |
Oct 12, 2012 | 21.74 | 21.74 | 21.72 | 21.73 | 26,002 | +0.02(+0.08%) |
Oct 11, 2012 | 21.69 | 21.73 | 21.67 | 21.71 | 85,075 | +0.03(+0.12%) |
Oct 10, 2012 | 21.70 | 21.70 | 21.66 | 21.68 | 44,965 | -0.01(-0.04%) |
Oct 09, 2012 | 21.68 | 21.70 | 21.67 | 21.69 | 81,506 | +0.01(+0.04%) |
Oct 08, 2012 | 21.69 | 21.71 | 21.66 | 21.68 | 49,036 | +0.00(+0.00%) |
Oct 05, 2012 | 21.68 | 21.69 | 21.64 | 21.68 | 125,320 | +0.03(+0.12%) |
Oct 04, 2012 | 21.64 | 21.68 | 21.61 | 21.66 | 145,701 | +0.01(+0.04%) |
Oct 03, 2012 | 21.65 | 21.68 | 21.59 | 21.65 | 34,563 | +0.00(+0.00%) |
Oct 02, 2012 | 21.63 | 21.65 | 21.62 | 21.65 | 29,447 | +0.00(+0.00%) |
Oct 01, 2012 | 21.65 | 21.67 | 21.51 | 21.65 | 79,875 | +0.01(+0.04%) |
Sep 28, 2012 | 21.62 | 21.66 | 21.62 | 21.64 | 46,763 | +0.03(+0.16%) |
Sep 27, 2012 | 21.59 | 21.62 | 21.58 | 21.61 | 97,570 | -0.02(-0.08%) |
Sep 26, 2012 | 21.56 | 21.62 | 21.56 | 21.62 | 17,012 | +0.03(+0.12%) |
Sep 25, 2012 | 21.60 | 21.61 | 21.59 | 21.60 | 9,015 | +0.00(+0.00%) |
Sep 24, 2012 | 21.59 | 21.60 | 21.59 | 21.60 | 61,842 | +0.00(+0.00%) |
Sep 21, 2012 | 21.59 | 21.62 | 21.57 | 21.60 | 44,545 | +0.01(+0.04%) |
Sep 20, 2012 | 21.57 | 21.60 | 21.57 | 21.59 | 47,573 | +0.01(+0.04%) |
Sep 19, 2012 | 21.59 | 21.62 | 21.57 | 21.58 | 37,665 | +0.01(+0.04%) |
Sep 18, 2012 | 21.58 | 21.61 | 21.57 | 21.57 | 140,397 | -0.02(-0.08%) |
Sep 17, 2012 | 21.59 | 21.60 | 21.57 | 21.59 | 28,569 | +0.00(+0.00%) |
Sep 14, 2012 | 21.59 | 21.62 | 21.57 | 21.59 | 300,450 | +0.02(+0.08%) |
Sep 13, 2012 | 21.57 | 21.58 | 21.55 | 21.57 | 115,230 | +0.01(+0.04%) |
Sep 12, 2012 | 21.56 | 21.58 | 21.56 | 21.57 | 87,743 | +0.01(+0.04%) |
Sep 11, 2012 | 21.54 | 21.57 | 21.54 | 21.56 | 61,462 | +0.02(+0.08%) |
Sep 10, 2012 | 21.54 | 21.55 | 21.52 | 21.54 | 199,265 | -0.00(-0.00%) |
Sep 07, 2012 | 21.51 | 21.56 | 21.51 | 21.54 | 56,775 | +0.03(+0.12%) |
Sep 06, 2012 | 21.51 | 21.52 | 21.51 | 21.51 | 57,207 | +0.01(+0.04%) |
Sep 05, 2012 | 21.51 | 21.51 | 21.49 | 21.51 | 107,315 | -0.01(-0.04%) |