Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.35 | 25.40 | 25.32 | 25.32 | 28,390 | -0.08(-0.30%) |
Nov 29, 2012 | 25.40 | 25.40 | 25.40 | 25.40 | 130 | +0.06(+0.24%) |
Nov 28, 2012 | 25.20 | 25.34 | 25.20 | 25.34 | 1,596 | +0.14(+0.55%) |
Nov 27, 2012 | 25.33 | 25.33 | 25.16 | 25.20 | 1,729 | -0.01(-0.02%) |
Nov 26, 2012 | 25.22 | 25.22 | 25.21 | 25.21 | 545 | +0.07(+0.29%) |
Nov 23, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 236 | +0.17(+0.68%) |
Nov 21, 2012 | 24.89 | 24.99 | 24.87 | 24.96 | 3,045 | -0.02(-0.06%) |
Nov 20, 2012 | 24.85 | 24.98 | 24.85 | 24.98 | 2,137 | +0.12(+0.49%) |
Nov 19, 2012 | 24.66 | 24.86 | 24.66 | 24.86 | 2,415 | +0.63(+2.62%) |
Nov 16, 2012 | 24.24 | 24.25 | 24.04 | 24.22 | 6,792 | +0.04(+0.16%) |
Nov 15, 2012 | 24.26 | 24.26 | 23.92 | 24.18 | 2,760 | +0.27(+1.12%) |
Nov 14, 2012 | 24.62 | 24.62 | 23.90 | 23.92 | 2,730 | -0.63(-2.58%) |
Nov 13, 2012 | 24.57 | 24.57 | 24.55 | 24.55 | 1,530 | -0.18(-0.74%) |
Nov 12, 2012 | 24.64 | 24.76 | 24.63 | 24.73 | 30,519 | +0.12(+0.50%) |
Nov 09, 2012 | 24.50 | 24.66 | 24.50 | 24.61 | 2,449 | -0.04(-0.15%) |
Nov 08, 2012 | 24.78 | 24.79 | 24.65 | 24.65 | 1,068 | -0.14(-0.56%) |
Nov 07, 2012 | 25.39 | 25.39 | 24.77 | 24.79 | 50,284 | -0.67(-2.64%) |
Nov 05, 2012 | 25.21 | 25.46 | 25.46 | 25.46 | 1,439 | +0.15(+0.60%) |
Nov 02, 2012 | 25.46 | 25.46 | 25.31 | 25.31 | 879 | -0.26(-1.02%) |
Nov 01, 2012 | 25.51 | 25.58 | 25.51 | 25.57 | 1,466 | +0.49(+1.95%) |
Oct 31, 2012 | 25.06 | 25.08 | 25.03 | 25.08 | 1,413 | +0.11(+0.43%) |
Oct 26, 2012 | 24.84 | 24.97 | 24.97 | 24.97 | 2,878 | +0.06(+0.25%) |
Oct 25, 2012 | 24.91 | 24.91 | 24.80 | 24.91 | 3,663 | +0.20(+0.80%) |
Oct 24, 2012 | 24.71 | 24.86 | 24.70 | 24.71 | 4,330 | +0.07(+0.28%) |
Oct 23, 2012 | 24.58 | 24.64 | 24.58 | 24.64 | 294 | -0.38(-1.53%) |
Oct 19, 2012 | 25.06 | 25.06 | 24.99 | 25.02 | 1,836 | -0.63(-2.46%) |
Oct 17, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.47(+1.87%) |
Oct 16, 2012 | 25.21 | 25.21 | 25.13 | 25.18 | 855 | +0.34(+1.38%) |
Oct 15, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 130 | +0.22(+0.90%) |
Oct 12, 2012 | 24.86 | 24.97 | 24.57 | 24.62 | 7,763 | -0.34(-1.38%) |
Oct 11, 2012 | 25.03 | 25.05 | 24.96 | 24.96 | 813 | +0.15(+0.59%) |
Oct 10, 2012 | 24.97 | 24.97 | 24.79 | 24.82 | 13,019 | -0.12(-0.50%) |
Oct 09, 2012 | 25.02 | 25.02 | 24.91 | 24.94 | 1,755 | -0.18(-0.73%) |
Oct 08, 2012 | 25.09 | 25.13 | 25.09 | 25.13 | 1,959 | -0.30(-1.19%) |
Oct 05, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 261 | +0.30(+1.19%) |
Oct 04, 2012 | 25.12 | 25.13 | 25.12 | 25.13 | 342 | +0.28(+1.14%) |
Oct 03, 2012 | 24.86 | 24.86 | 24.85 | 24.85 | 261 | +0.05(+0.19%) |
Oct 02, 2012 | 24.85 | 24.87 | 24.75 | 24.80 | 4,204 | -0.06(-0.25%) |
Oct 01, 2012 | 24.84 | 24.97 | 24.72 | 24.86 | 7,601 | +0.15(+0.59%) |
Sep 28, 2012 | 24.73 | 24.73 | 24.71 | 24.72 | 1,007 | -0.10(-0.40%) |
Sep 27, 2012 | 24.74 | 24.91 | 24.74 | 24.82 | 16,877 | +0.29(+1.16%) |
Sep 26, 2012 | 24.52 | 24.55 | 24.51 | 24.53 | 3,853 | -0.16(-0.63%) |
Sep 25, 2012 | 25.16 | 25.19 | 24.67 | 24.69 | 6,655 | -0.52(-2.06%) |
Sep 24, 2012 | 25.15 | 25.35 | 25.15 | 25.21 | 4,079 | -0.18(-0.69%) |
Sep 21, 2012 | 25.48 | 25.48 | 25.38 | 25.38 | 10,767 | +0.14(+0.55%) |
Sep 20, 2012 | 25.28 | 25.28 | 25.14 | 25.25 | 2,001 | -0.30(-1.19%) |
Sep 18, 2012 | 25.55 | 25.55 | 25.55 | 25.55 | 3,163 | -0.16(-0.62%) |
Sep 17, 2012 | 25.83 | 25.83 | 25.71 | 25.71 | 29,786 | -0.19(-0.73%) |
Sep 14, 2012 | 25.75 | 26.01 | 25.72 | 25.90 | 4,570 | +0.28(+1.10%) |
Sep 13, 2012 | 25.07 | 25.65 | 25.07 | 25.62 | 12,787 | +0.45(+1.78%) |
Sep 12, 2012 | 25.13 | 25.17 | 25.11 | 25.17 | 4,304 | +0.20(+0.79%) |
Sep 11, 2012 | 24.96 | 25.05 | 24.96 | 24.97 | 3,079 | +0.09(+0.37%) |
Sep 10, 2012 | 24.93 | 24.93 | 24.88 | 24.88 | 395 | -0.10(-0.39%) |
Sep 07, 2012 | 24.96 | 25.03 | 24.96 | 24.98 | 3,250 | +0.26(+1.04%) |
Sep 06, 2012 | 24.37 | 24.76 | 24.37 | 24.72 | 2,082 | +0.57(+2.36%) |
Sep 05, 2012 | 24.19 | 24.19 | 24.11 | 24.15 | 3,521 | -0.01(-0.03%) |