Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.57 | 25.77 | 25.21 | 25.29 | 224,009 | -0.18(-0.72%) |
Nov 29, 2012 | 25.33 | 25.80 | 25.12 | 25.47 | 162,334 | +0.41(+1.66%) |
Nov 28, 2012 | 24.72 | 25.14 | 24.15 | 25.06 | 193,687 | +0.14(+0.58%) |
Nov 27, 2012 | 24.75 | 25.32 | 24.75 | 24.91 | 349,385 | +0.09(+0.35%) |
Nov 26, 2012 | 25.67 | 25.67 | 24.41 | 24.83 | 328,919 | -0.88(-3.41%) |
Nov 23, 2012 | 25.66 | 25.76 | 25.27 | 25.70 | 136,489 | +0.08(+0.30%) |
Nov 21, 2012 | 25.72 | 25.80 | 25.40 | 25.63 | 326,755 | -0.03(-0.11%) |
Nov 20, 2012 | 25.58 | 25.80 | 25.46 | 25.66 | 441,783 | -0.06(-0.23%) |
Nov 19, 2012 | 25.54 | 25.88 | 25.32 | 25.71 | 443,377 | +0.40(+1.56%) |
Nov 16, 2012 | 24.76 | 25.48 | 24.41 | 25.32 | 642,204 | +0.48(+1.94%) |
Nov 15, 2012 | 24.18 | 24.91 | 24.03 | 24.84 | 245,739 | +0.73(+3.04%) |
Nov 14, 2012 | 24.71 | 24.86 | 24.06 | 24.10 | 230,126 | -0.55(-2.23%) |
Nov 13, 2012 | 24.02 | 24.88 | 22.35 | 24.65 | 336,702 | +0.41(+1.71%) |
Nov 12, 2012 | 24.12 | 24.32 | 23.24 | 24.24 | 292,189 | +0.13(+0.56%) |
Nov 09, 2012 | 24.11 | 24.34 | 23.54 | 24.10 | 505,841 | -0.51(-2.08%) |
Nov 08, 2012 | 24.23 | 25.06 | 24.21 | 24.61 | 440,663 | +0.53(+2.20%) |
Nov 07, 2012 | 23.16 | 24.34 | 22.21 | 24.08 | 512,690 | +1.30(+5.72%) |
Nov 06, 2012 | 22.35 | 23.01 | 22.23 | 22.78 | 210,212 | +0.60(+2.70%) |
Nov 05, 2012 | 23.07 | 23.21 | 21.89 | 22.18 | 199,501 | -0.95(-4.13%) |
Nov 02, 2012 | 23.23 | 23.46 | 23.07 | 23.14 | 212,402 | -0.06(-0.25%) |
Nov 01, 2012 | 23.15 | 23.50 | 22.96 | 23.20 | 172,434 | +0.04(+0.17%) |
Oct 31, 2012 | 22.96 | 23.17 | 22.95 | 23.16 | 170,960 | +0.14(+0.63%) |
Oct 26, 2012 | 22.85 | 23.01 | 23.01 | 23.01 | 151,269 | +0.12(+0.51%) |
Oct 25, 2012 | 22.49 | 22.90 | 22.41 | 22.90 | 122,431 | +0.67(+2.99%) |
Oct 24, 2012 | 22.84 | 22.84 | 22.08 | 22.23 | 153,192 | -0.52(-2.29%) |
Oct 23, 2012 | 22.52 | 22.88 | 22.14 | 22.75 | 128,218 | +0.06(+0.26%) |
Oct 19, 2012 | 23.11 | 23.29 | 22.57 | 22.69 | 181,927 | -0.63(-2.69%) |
Oct 18, 2012 | 23.13 | 23.33 | 23.01 | 23.32 | 137,355 | +0.17(+0.75%) |
Oct 17, 2012 | 23.15 | 23.20 | 22.84 | 23.15 | 270,255 | +0.00(+0.00%) |
Oct 16, 2012 | 23.19 | 23.54 | 23.06 | 23.15 | 163,224 | +0.04(+0.17%) |
Oct 15, 2012 | 23.15 | 23.15 | 22.74 | 23.11 | 129,841 | +0.15(+0.67%) |
Oct 12, 2012 | 23.14 | 23.29 | 22.71 | 22.96 | 187,785 | -0.25(-1.08%) |
Oct 11, 2012 | 23.24 | 23.51 | 23.08 | 23.21 | 92,522 | +0.14(+0.59%) |
Oct 10, 2012 | 22.82 | 23.15 | 22.56 | 23.07 | 212,371 | +0.32(+1.40%) |
Oct 09, 2012 | 23.05 | 23.31 | 22.72 | 22.75 | 101,137 | -0.34(-1.46%) |
Oct 08, 2012 | 23.19 | 23.19 | 22.92 | 23.09 | 136,599 | -0.28(-1.20%) |
Oct 05, 2012 | 23.38 | 23.63 | 23.22 | 23.37 | 156,925 | +0.04(+0.17%) |
Oct 04, 2012 | 23.16 | 23.38 | 22.88 | 23.33 | 111,218 | +0.27(+1.17%) |
Oct 03, 2012 | 23.20 | 23.32 | 22.91 | 23.06 | 196,864 | -0.14(-0.62%) |
Oct 02, 2012 | 23.37 | 23.37 | 22.50 | 23.21 | 143,727 | -0.09(-0.37%) |
Oct 01, 2012 | 23.07 | 23.38 | 22.91 | 23.29 | 338,396 | +0.32(+1.40%) |
Sep 28, 2012 | 22.94 | 23.24 | 22.77 | 22.97 | 218,744 | -0.12(-0.52%) |
Sep 27, 2012 | 22.93 | 23.29 | 22.78 | 23.09 | 272,817 | +0.32(+1.40%) |
Sep 26, 2012 | 22.96 | 22.96 | 22.58 | 22.77 | 148,040 | -0.22(-0.97%) |
Sep 25, 2012 | 23.02 | 23.22 | 22.69 | 22.99 | 298,000 | +0.08(+0.36%) |
Sep 24, 2012 | 22.76 | 23.32 | 22.50 | 22.91 | 378,289 | +0.03(+0.15%) |
Sep 21, 2012 | 22.84 | 22.96 | 22.35 | 22.88 | 536,124 | +0.37(+1.63%) |
Sep 20, 2012 | 22.33 | 22.60 | 21.88 | 22.51 | 173,520 | -0.02(-0.09%) |
Sep 19, 2012 | 22.17 | 22.58 | 21.88 | 22.53 | 358,205 | +0.35(+1.57%) |
Sep 18, 2012 | 21.74 | 22.18 | 21.71 | 22.18 | 125,286 | +0.42(+1.95%) |
Sep 17, 2012 | 22.11 | 22.18 | 21.63 | 21.76 | 106,884 | -0.41(-1.87%) |
Sep 14, 2012 | 21.79 | 22.18 | 21.29 | 22.17 | 299,309 | +0.57(+2.63%) |
Sep 13, 2012 | 20.97 | 22.18 | 20.96 | 21.60 | 294,807 | +0.68(+3.23%) |
Sep 12, 2012 | 21.39 | 21.42 | 20.70 | 20.93 | 168,718 | -0.43(-2.03%) |
Sep 11, 2012 | 21.44 | 21.70 | 21.19 | 21.36 | 69,125 | -0.11(-0.49%) |
Sep 10, 2012 | 21.38 | 21.61 | 21.18 | 21.47 | 123,382 | +0.07(+0.32%) |
Sep 07, 2012 | 21.27 | 21.55 | 21.18 | 21.40 | 175,889 | +0.26(+1.23%) |
Sep 06, 2012 | 20.61 | 21.42 | 20.45 | 21.14 | 195,099 | +0.63(+3.06%) |
Sep 05, 2012 | 20.48 | 20.74 | 20.24 | 20.52 | 270,829 | -0.06(-0.28%) |