Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.66 | 26.24 | 25.36 | 26.03 | 990,202 | +0.49(+1.92%) |
Nov 29, 2012 | 26.40 | 26.95 | 25.41 | 25.54 | 969,541 | -0.53(-2.03%) |
Nov 28, 2012 | 25.39 | 26.39 | 24.95 | 26.07 | 1,061,129 | +0.61(+2.40%) |
Nov 27, 2012 | 26.44 | 27.25 | 25.26 | 25.46 | 1,019,278 | -1.06(-4.00%) |
Nov 26, 2012 | 26.91 | 26.93 | 25.72 | 26.52 | 699,261 | -0.22(-0.82%) |
Nov 23, 2012 | 26.64 | 27.15 | 26.40 | 26.74 | 307,552 | +0.16(+0.60%) |
Nov 21, 2012 | 26.08 | 26.66 | 25.50 | 26.58 | 537,339 | +0.49(+1.88%) |
Nov 20, 2012 | 25.69 | 26.18 | 25.50 | 26.09 | 320,978 | +0.19(+0.73%) |
Nov 19, 2012 | 25.15 | 25.97 | 24.97 | 25.90 | 640,614 | +1.13(+4.56%) |
Nov 16, 2012 | 24.45 | 25.37 | 24.24 | 24.77 | 987,070 | +0.82(+3.42%) |
Nov 15, 2012 | 24.39 | 24.46 | 23.76 | 23.95 | 807,313 | -0.50(-2.04%) |
Nov 14, 2012 | 24.85 | 25.34 | 24.39 | 24.45 | 1,164,280 | -0.15(-0.61%) |
Nov 13, 2012 | 24.68 | 24.86 | 24.17 | 24.60 | 938,345 | -0.32(-1.28%) |
Nov 12, 2012 | 25.31 | 25.40 | 24.53 | 24.92 | 927,907 | -0.33(-1.31%) |
Nov 09, 2012 | 24.91 | 25.41 | 24.37 | 25.25 | 843,635 | +0.15(+0.60%) |
Nov 08, 2012 | 26.01 | 26.24 | 25.03 | 25.10 | 1,004,375 | -1.09(-4.16%) |
Nov 07, 2012 | 26.79 | 26.97 | 26.05 | 26.19 | 830,884 | -0.81(-3.00%) |
Nov 06, 2012 | 28.03 | 28.17 | 26.52 | 27.00 | 1,438,878 | -0.54(-1.97%) |
Nov 05, 2012 | 27.95 | 28.09 | 27.09 | 27.54 | 980,589 | -0.33(-1.18%) |
Nov 02, 2012 | 29.33 | 29.72 | 27.80 | 27.87 | 1,001,982 | -1.43(-4.88%) |
Nov 01, 2012 | 29.59 | 30.47 | 28.91 | 29.30 | 858,442 | -0.23(-0.78%) |
Oct 31, 2012 | 29.01 | 29.91 | 28.29 | 29.53 | 730,837 | +0.23(+0.78%) |
Oct 26, 2012 | 29.52 | 29.30 | 29.30 | 29.30 | 889,700 | -0.15(-0.51%) |
Oct 25, 2012 | 29.70 | 29.97 | 28.94 | 29.45 | 699,037 | -0.06(-0.20%) |
Oct 24, 2012 | 29.99 | 30.38 | 29.20 | 29.51 | 685,199 | +0.19(+0.65%) |
Oct 23, 2012 | 28.00 | 29.50 | 27.91 | 29.32 | 1,162,284 | -0.06(-0.20%) |
Oct 19, 2012 | 30.16 | 30.50 | 28.90 | 29.38 | 1,183,895 | -0.86(-2.84%) |
Oct 18, 2012 | 30.66 | 30.66 | 29.62 | 30.24 | 1,250,627 | -0.55(-1.79%) |
Oct 17, 2012 | 30.71 | 30.94 | 30.08 | 30.79 | 952,498 | +0.05(+0.16%) |
Oct 16, 2012 | 30.13 | 30.86 | 29.61 | 30.74 | 1,320,108 | +0.86(+2.88%) |
Oct 15, 2012 | 29.30 | 29.96 | 28.83 | 29.88 | 971,968 | +0.64(+2.19%) |
Oct 12, 2012 | 30.24 | 30.70 | 28.87 | 29.24 | 1,170,251 | -0.50(-1.68%) |
Oct 11, 2012 | 30.30 | 31.00 | 29.61 | 29.74 | 795,419 | -0.28(-0.93%) |
Oct 10, 2012 | 30.07 | 30.56 | 29.35 | 30.02 | 825,267 | +0.09(+0.30%) |
Oct 09, 2012 | 31.31 | 31.34 | 29.77 | 29.93 | 1,018,662 | -1.43(-4.56%) |
Oct 08, 2012 | 30.94 | 31.50 | 30.83 | 31.36 | 358,608 | +0.08(+0.26%) |
Oct 05, 2012 | 31.20 | 31.77 | 30.90 | 31.28 | 337,907 | +0.15(+0.48%) |
Oct 04, 2012 | 30.62 | 31.19 | 30.22 | 31.13 | 729,847 | +0.73(+2.40%) |
Oct 03, 2012 | 30.57 | 30.95 | 30.00 | 30.40 | 507,163 | -0.13(-0.43%) |
Oct 02, 2012 | 31.44 | 32.00 | 30.47 | 30.53 | 867,773 | -0.96(-3.05%) |
Oct 01, 2012 | 30.86 | 32.04 | 30.77 | 31.49 | 967,907 | +0.76(+2.47%) |
Sep 28, 2012 | 30.44 | 30.94 | 30.26 | 30.73 | 540,059 | -0.14(-0.47%) |
Sep 27, 2012 | 29.72 | 31.06 | 29.69 | 30.88 | 620,246 | +1.18(+3.99%) |
Sep 26, 2012 | 30.20 | 30.45 | 29.25 | 29.69 | 659,449 | -0.51(-1.69%) |
Sep 25, 2012 | 30.30 | 31.19 | 30.11 | 30.20 | 776,923 | +0.10(+0.33%) |
Sep 24, 2012 | 30.70 | 31.20 | 29.86 | 30.10 | 752,315 | -0.56(-1.83%) |
Sep 21, 2012 | 30.04 | 30.76 | 29.53 | 30.66 | 1,534,416 | +0.99(+3.34%) |
Sep 20, 2012 | 29.59 | 29.94 | 29.16 | 29.67 | 726,923 | -0.21(-0.70%) |
Sep 19, 2012 | 29.95 | 30.17 | 29.44 | 29.88 | 1,283,558 | +0.10(+0.34%) |
Sep 18, 2012 | 30.53 | 30.70 | 29.57 | 29.78 | 1,246,817 | -1.03(-3.34%) |
Sep 17, 2012 | 31.40 | 31.60 | 30.44 | 30.81 | 836,691 | -0.85(-2.68%) |
Sep 14, 2012 | 31.25 | 31.99 | 30.87 | 31.66 | 1,411,026 | +0.17(+0.54%) |
Sep 13, 2012 | 30.63 | 31.67 | 30.18 | 31.49 | 1,710,598 | +1.20(+3.96%) |
Sep 12, 2012 | 29.06 | 30.83 | 29.06 | 30.29 | 1,713,276 | +1.28(+4.41%) |
Sep 11, 2012 | 28.73 | 29.40 | 28.72 | 29.01 | 1,289,530 | +0.21(+0.73%) |
Sep 10, 2012 | 29.00 | 29.54 | 28.75 | 28.80 | 3,697,382 | +0.93(+3.34%) |
Sep 07, 2012 | 30.21 | 30.47 | 27.80 | 27.87 | 3,733,442 | -2.07(-6.91%) |
Sep 06, 2012 | 30.35 | 31.38 | 29.92 | 29.94 | 3,278,499 | +0.03(+0.08%) |
Sep 05, 2012 | 33.33 | 33.68 | 29.63 | 29.91 | 9,609,766 | -6.16(-17.06%) |