Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.21 | 25.55 | 25.21 | 25.51 | 60,378 | +0.31(+1.23%) |
Nov 29, 2012 | 25.29 | 25.29 | 25.10 | 25.20 | 24,638 | +0.12(+0.48%) |
Nov 28, 2012 | 24.70 | 25.17 | 24.70 | 25.08 | 26,721 | +0.27(+1.09%) |
Nov 27, 2012 | 25.05 | 25.05 | 24.76 | 24.81 | 26,954 | +0.23(+0.94%) |
Nov 26, 2012 | 24.78 | 24.78 | 24.49 | 24.58 | 67,186 | -0.22(-0.89%) |
Nov 24, 2012 | 24.44 | 24.96 | 24.44 | 24.80 | 174,981 | +0.00(+0.00%) |
Nov 23, 2012 | 24.44 | 24.96 | 24.44 | 24.80 | 174,981 | +0.40(+1.64%) |
Nov 21, 2012 | 24.49 | 24.49 | 24.35 | 24.40 | 34,204 | -0.10(-0.41%) |
Nov 20, 2012 | 24.41 | 24.50 | 24.26 | 24.50 | 39,359 | -0.27(-1.09%) |
Nov 19, 2012 | 24.65 | 24.77 | 24.51 | 24.77 | 44,067 | +0.33(+1.35%) |
Nov 16, 2012 | 24.50 | 24.59 | 24.23 | 24.44 | 40,058 | -0.36(-1.45%) |
Nov 15, 2012 | 24.68 | 24.94 | 24.68 | 24.80 | 67,524 | -0.20(-0.80%) |
Nov 14, 2012 | 25.10 | 25.35 | 24.78 | 25.00 | 34,577 | -0.24(-0.95%) |
Nov 13, 2012 | 25.15 | 25.25 | 24.94 | 25.24 | 56,588 | -0.25(-0.98%) |
Nov 12, 2012 | 25.45 | 25.54 | 25.36 | 25.49 | 27,392 | +0.13(+0.51%) |
Nov 09, 2012 | 25.15 | 25.50 | 25.15 | 25.36 | 80,402 | +0.07(+0.28%) |
Nov 08, 2012 | 25.25 | 25.52 | 25.20 | 25.29 | 30,300 | -1.06(-4.02%) |
Nov 07, 2012 | 26.35 | 26.69 | 26.30 | 26.35 | 22,384 | -0.18(-0.68%) |
Nov 06, 2012 | 26.40 | 26.54 | 26.28 | 26.53 | 27,619 | +0.50(+1.92%) |
Nov 05, 2012 | 25.91 | 26.10 | 25.91 | 26.03 | 22,801 | +0.03(+0.12%) |
Nov 02, 2012 | 26.00 | 26.27 | 25.88 | 26.00 | 15,418 | -0.53(-2.00%) |
Nov 01, 2012 | 26.46 | 26.65 | 26.17 | 26.53 | 21,774 | +0.20(+0.76%) |
Oct 31, 2012 | 26.24 | 26.54 | 26.10 | 26.33 | 35,757 | +0.05(+0.19%) |
Oct 26, 2012 | 26.28 | 26.28 | 26.28 | 0 | -0.06(-0.23%) | |
Oct 25, 2012 | 26.51 | 26.51 | 26.15 | 26.34 | 52,683 | -0.06(-0.23%) |
Oct 24, 2012 | 26.34 | 26.63 | 26.34 | 26.40 | 16,618 | +0.40(+1.54%) |
Oct 23, 2012 | 26.41 | 26.41 | 25.91 | 26.00 | 45,444 | -0.23(-0.88%) |
Oct 19, 2012 | 26.82 | 26.82 | 26.14 | 26.23 | 31,204 | -0.57(-2.13%) |
Oct 18, 2012 | 26.67 | 26.95 | 26.67 | 26.80 | 43,193 | -0.06(-0.22%) |
Oct 17, 2012 | 26.74 | 26.98 | 26.73 | 26.86 | 78,178 | +0.26(+0.98%) |
Oct 16, 2012 | 26.60 | 26.60 | 26.35 | 26.60 | 18,169 | +0.11(+0.42%) |
Oct 15, 2012 | 26.49 | 26.50 | 26.23 | 26.49 | 30,565 | +0.34(+1.30%) |
Oct 12, 2012 | 26.43 | 26.43 | 26.08 | 26.15 | 15,749 | -0.05(-0.19%) |
Oct 11, 2012 | 26.25 | 26.48 | 26.20 | 26.20 | 66,177 | +0.18(+0.69%) |
Oct 10, 2012 | 26.35 | 26.35 | 26.00 | 26.02 | 32,045 | +0.04(+0.15%) |
Oct 09, 2012 | 26.32 | 26.32 | 25.90 | 25.98 | 18,613 | +0.01(+0.04%) |
Oct 08, 2012 | 26.10 | 26.10 | 25.85 | 25.97 | 10,400 | +0.02(+0.08%) |
Oct 06, 2012 | 26.16 | 26.32 | 25.88 | 25.95 | 26,306 | +0.00(+0.00%) |
Oct 05, 2012 | 26.16 | 26.32 | 25.88 | 25.95 | 26,306 | -0.07(-0.27%) |
Oct 04, 2012 | 26.02 | 26.14 | 25.73 | 26.02 | 13,190 | +0.32(+1.25%) |
Oct 03, 2012 | 25.46 | 25.75 | 25.46 | 25.70 | 24,146 | +0.09(+0.35%) |
Oct 02, 2012 | 25.93 | 25.93 | 25.54 | 25.61 | 27,741 | -0.19(-0.74%) |
Oct 01, 2012 | 25.87 | 26.12 | 25.63 | 25.80 | 61,009 | +0.11(+0.41%) |
Sep 28, 2012 | 25.72 | 25.80 | 25.57 | 25.69 | 29,303 | -0.16(-0.61%) |
Sep 27, 2012 | 25.86 | 26.03 | 25.57 | 25.85 | 55,895 | +0.58(+2.30%) |
Sep 26, 2012 | 25.34 | 25.34 | 25.15 | 25.27 | 41,523 | -0.08(-0.32%) |
Sep 25, 2012 | 25.80 | 25.80 | 25.35 | 25.35 | 43,906 | -0.27(-1.05%) |
Sep 24, 2012 | 25.84 | 25.84 | 25.37 | 25.62 | 58,574 | -0.21(-0.81%) |
Sep 21, 2012 | 25.96 | 26.24 | 25.80 | 25.83 | 61,844 | +0.05(+0.19%) |
Sep 20, 2012 | 25.55 | 25.81 | 25.55 | 25.78 | 43,339 | +0.19(+0.74%) |
Sep 19, 2012 | 25.52 | 25.70 | 25.52 | 25.59 | 37,264 | +0.21(+0.83%) |
Sep 18, 2012 | 25.30 | 25.55 | 25.30 | 25.38 | 51,765 | +0.03(+0.12%) |
Sep 17, 2012 | 25.50 | 25.79 | 25.30 | 25.35 | 32,517 | -0.33(-1.29%) |
Sep 14, 2012 | 25.46 | 25.90 | 25.46 | 25.68 | 45,705 | -0.09(-0.35%) |
Sep 13, 2012 | 25.07 | 25.80 | 25.07 | 25.77 | 58,368 | +0.60(+2.38%) |
Sep 12, 2012 | 25.19 | 25.40 | 25.16 | 25.17 | 13,485 | +0.02(+0.09%) |
Sep 11, 2012 | 24.95 | 25.35 | 24.95 | 25.15 | 23,337 | +0.36(+1.45%) |
Sep 10, 2012 | 24.87 | 25.17 | 24.78 | 24.79 | 64,832 | -0.37(-1.47%) |
Sep 07, 2012 | 25.19 | 25.19 | 24.90 | 25.16 | 20,272 | +0.06(+0.24%) |
Sep 06, 2012 | 24.92 | 25.15 | 24.92 | 25.10 | 45,639 | +0.44(+1.78%) |
Sep 05, 2012 | 24.60 | 24.74 | 24.42 | 24.66 | 48,128 | -0.13(-0.52%) |