Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.06 | 26.16 | 25.90 | 25.90 | 40,237 | -0.13(-0.50%) |
Nov 29, 2012 | 26.02 | 26.09 | 25.99 | 26.03 | 30,508 | +0.08(+0.31%) |
Nov 28, 2012 | 26.00 | 26.10 | 25.89 | 25.95 | 31,712 | +0.09(+0.35%) |
Nov 27, 2012 | 26.11 | 26.24 | 25.86 | 25.86 | 54,911 | -0.19(-0.73%) |
Nov 26, 2012 | 26.23 | 26.23 | 26.05 | 26.05 | 31,117 | -0.20(-0.76%) |
Nov 23, 2012 | 26.25 | 26.25 | 26.15 | 26.25 | 16,970 | -0.05(-0.19%) |
Nov 21, 2012 | 26.18 | 26.30 | 26.06 | 26.30 | 36,452 | +0.12(+0.46%) |
Nov 20, 2012 | 26.18 | 26.18 | 25.75 | 26.18 | 33,870 | +0.00(+0.00%) |
Nov 19, 2012 | 26.00 | 26.20 | 25.97 | 26.18 | 44,831 | +0.18(+0.69%) |
Nov 16, 2012 | 25.95 | 26.00 | 25.41 | 26.00 | 40,013 | +0.30(+1.17%) |
Nov 15, 2012 | 25.92 | 25.92 | 25.37 | 25.70 | 58,688 | -0.07(-0.27%) |
Nov 14, 2012 | 26.17 | 26.17 | 25.55 | 25.77 | 42,707 | -0.23(-0.88%) |
Nov 13, 2012 | 26.39 | 26.39 | 25.88 | 26.00 | 52,835 | -0.14(-0.54%) |
Nov 12, 2012 | 26.15 | 26.21 | 26.07 | 26.14 | 30,739 | +0.05(+0.19%) |
Nov 09, 2012 | 25.95 | 26.09 | 25.95 | 26.09 | 34,527 | +0.14(+0.54%) |
Nov 08, 2012 | 26.19 | 26.22 | 25.95 | 25.95 | 35,959 | -0.19(-0.73%) |
Nov 07, 2012 | 26.32 | 26.32 | 26.02 | 26.14 | 51,694 | -0.16(-0.61%) |
Nov 06, 2012 | 26.25 | 26.42 | 26.23 | 26.30 | 55,538 | -0.04(-0.15%) |
Nov 05, 2012 | 26.29 | 26.34 | 26.18 | 26.34 | 41,529 | +0.06(+0.23%) |
Nov 02, 2012 | 26.28 | 26.28 | 26.21 | 26.28 | 14,498 | +0.04(+0.15%) |
Nov 01, 2012 | 26.22 | 26.29 | 26.20 | 26.24 | 50,390 | +0.12(+0.46%) |
Oct 31, 2012 | 25.98 | 26.19 | 25.91 | 26.12 | 46,642 | +0.17(+0.66%) |
Oct 26, 2012 | 25.95 | 25.95 | 25.95 | 0 | -0.16(-0.61%) | |
Oct 25, 2012 | 26.23 | 26.31 | 25.99 | 26.11 | 72,891 | +0.02(+0.08%) |
Oct 24, 2012 | 26.16 | 26.24 | 26.09 | 26.09 | 72,736 | +0.04(+0.15%) |
Oct 23, 2012 | 26.20 | 26.20 | 26.02 | 26.05 | 39,916 | +0.03(+0.12%) |
Oct 19, 2012 | 25.99 | 26.07 | 25.90 | 26.02 | 41,706 | +0.16(+0.62%) |
Oct 18, 2012 | 26.05 | 26.12 | 25.86 | 25.86 | 105,591 | -0.13(-0.50%) |
Oct 17, 2012 | 26.05 | 26.12 | 25.85 | 25.99 | 129,769 | -0.01(-0.04%) |
Oct 16, 2012 | 26.11 | 26.16 | 25.98 | 26.00 | 145,852 | -0.11(-0.42%) |
Oct 15, 2012 | 26.17 | 26.20 | 26.06 | 26.11 | 390,186 | -0.03(-0.11%) |
Oct 12, 2012 | 26.20 | 26.20 | 26.13 | 26.14 | 23,510 | +0.04(+0.15%) |
Oct 11, 2012 | 26.10 | 26.15 | 26.07 | 26.10 | 90,333 | +0.00(+0.00%) |
Oct 10, 2012 | 26.17 | 26.23 | 26.05 | 26.10 | 49,945 | -0.05(-0.19%) |
Oct 09, 2012 | 26.18 | 26.20 | 26.10 | 26.15 | 32,992 | -0.02(-0.08%) |
Oct 08, 2012 | 26.23 | 26.41 | 26.11 | 26.17 | 35,092 | -0.06(-0.23%) |
Oct 05, 2012 | 26.30 | 26.30 | 26.20 | 26.23 | 36,955 | -0.02(-0.08%) |
Oct 04, 2012 | 26.26 | 26.29 | 26.20 | 26.25 | 74,445 | +0.00(+0.00%) |
Oct 03, 2012 | 26.19 | 26.25 | 26.11 | 26.25 | 42,130 | +0.10(+0.38%) |
Oct 02, 2012 | 26.42 | 26.42 | 26.04 | 26.15 | 152,304 | -0.20(-0.76%) |
Oct 01, 2012 | 26.30 | 26.38 | 26.25 | 26.35 | 22,595 | +0.27(+1.04%) |
Sep 28, 2012 | 26.42 | 26.53 | 26.08 | 26.08 | 47,663 | -0.40(-1.51%) |
Sep 27, 2012 | 26.15 | 26.53 | 26.13 | 26.48 | 51,434 | +0.33(+1.26%) |
Sep 26, 2012 | 26.15 | 26.19 | 25.86 | 26.15 | 53,703 | +0.08(+0.31%) |
Sep 25, 2012 | 26.35 | 26.35 | 26.03 | 26.07 | 68,901 | -0.14(-0.53%) |
Sep 24, 2012 | 26.39 | 26.44 | 26.21 | 26.21 | 63,105 | -0.23(-0.87%) |
Sep 21, 2012 | 26.52 | 26.52 | 26.32 | 26.44 | 73,906 | -0.05(-0.19%) |
Sep 20, 2012 | 26.57 | 26.57 | 26.33 | 26.49 | 125,305 | -0.08(-0.30%) |
Sep 19, 2012 | 26.82 | 26.82 | 26.35 | 26.57 | 78,127 | -0.18(-0.67%) |
Sep 18, 2012 | 26.79 | 26.84 | 26.70 | 26.75 | 74,024 | -0.04(-0.15%) |
Sep 17, 2012 | 26.74 | 26.79 | 26.66 | 26.79 | 36,477 | +0.09(+0.34%) |
Sep 14, 2012 | 26.75 | 26.75 | 26.56 | 26.70 | 53,029 | -0.03(-0.11%) |
Sep 13, 2012 | 26.79 | 26.79 | 26.63 | 26.73 | 65,706 | +0.04(+0.15%) |
Sep 12, 2012 | 26.96 | 26.96 | 26.57 | 26.69 | 115,169 | -0.45(-1.66%) |
Sep 11, 2012 | 27.13 | 27.14 | 27.01 | 27.14 | 97,570 | +0.05(+0.18%) |
Sep 10, 2012 | 27.04 | 27.09 | 26.84 | 27.09 | 83,329 | +0.05(+0.18%) |
Sep 07, 2012 | 27.00 | 29.95 | 26.88 | 27.04 | 41,230 | +0.04(+0.15%) |
Sep 06, 2012 | 26.99 | 27.00 | 26.88 | 27.00 | 53,222 | +0.02(+0.07%) |
Sep 05, 2012 | 26.95 | 26.98 | 26.86 | 26.98 | 56,553 | +0.15(+0.56%) |