Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.10 | 26.26 | 25.49 | 25.78 | 114,125 | -0.22(-0.86%) |
Nov 29, 2012 | 25.73 | 26.45 | 25.39 | 26.00 | 96,124 | +0.52(+2.03%) |
Nov 28, 2012 | 25.30 | 25.56 | 24.99 | 25.48 | 136,537 | +0.01(+0.03%) |
Nov 27, 2012 | 25.85 | 26.08 | 25.37 | 25.47 | 93,485 | -0.35(-1.34%) |
Nov 26, 2012 | 25.21 | 25.83 | 24.99 | 25.82 | 96,143 | +0.49(+1.93%) |
Nov 23, 2012 | 24.86 | 25.34 | 24.75 | 25.33 | 41,441 | +0.58(+2.34%) |
Nov 21, 2012 | 24.33 | 24.81 | 24.18 | 24.75 | 67,889 | +0.33(+1.35%) |
Nov 20, 2012 | 24.21 | 24.43 | 23.94 | 24.42 | 91,749 | +0.22(+0.92%) |
Nov 19, 2012 | 23.85 | 24.20 | 23.61 | 24.20 | 54,862 | +0.75(+3.19%) |
Nov 16, 2012 | 23.78 | 23.90 | 23.23 | 23.45 | 145,835 | -0.35(-1.46%) |
Nov 15, 2012 | 23.71 | 24.25 | 23.60 | 23.80 | 81,984 | +0.04(+0.18%) |
Nov 14, 2012 | 24.58 | 24.58 | 23.76 | 23.76 | 55,810 | -0.67(-2.74%) |
Nov 13, 2012 | 24.69 | 25.23 | 24.33 | 24.43 | 70,903 | -0.47(-1.90%) |
Nov 12, 2012 | 24.62 | 25.04 | 24.50 | 24.90 | 43,414 | +0.34(+1.40%) |
Nov 09, 2012 | 24.27 | 24.90 | 24.24 | 24.56 | 53,297 | +0.07(+0.28%) |
Nov 08, 2012 | 24.68 | 24.89 | 24.44 | 24.49 | 88,467 | -0.21(-0.87%) |
Nov 07, 2012 | 25.87 | 26.06 | 24.69 | 24.70 | 132,360 | -1.48(-5.64%) |
Nov 06, 2012 | 25.93 | 26.52 | 25.72 | 26.18 | 80,532 | +0.52(+2.04%) |
Nov 05, 2012 | 25.16 | 25.82 | 25.16 | 25.65 | 136,243 | +0.50(+1.98%) |
Nov 02, 2012 | 25.56 | 25.59 | 25.04 | 25.16 | 93,298 | -0.31(-1.21%) |
Nov 01, 2012 | 24.74 | 25.59 | 24.52 | 25.47 | 161,570 | +0.75(+3.02%) |
Oct 31, 2012 | 24.11 | 24.75 | 24.02 | 24.72 | 140,259 | +0.73(+3.04%) |
Oct 26, 2012 | 24.86 | 23.99 | 23.99 | 23.99 | 339,504 | -1.25(-4.96%) |
Oct 25, 2012 | 25.82 | 25.85 | 25.18 | 25.24 | 119,794 | -0.25(-0.98%) |
Oct 24, 2012 | 25.97 | 25.97 | 25.35 | 25.49 | 96,793 | -0.30(-1.16%) |
Oct 23, 2012 | 25.86 | 26.02 | 25.53 | 25.79 | 96,381 | -0.43(-1.64%) |
Oct 19, 2012 | 26.58 | 26.69 | 25.80 | 26.22 | 96,539 | -0.70(-2.61%) |
Oct 18, 2012 | 26.87 | 27.04 | 26.80 | 26.93 | 97,978 | -0.01(-0.03%) |
Oct 17, 2012 | 27.03 | 27.07 | 26.78 | 26.93 | 200,629 | +0.04(+0.16%) |
Oct 16, 2012 | 26.91 | 27.21 | 26.84 | 26.89 | 123,943 | +0.20(+0.74%) |
Oct 15, 2012 | 26.63 | 26.81 | 26.48 | 26.69 | 65,931 | +0.10(+0.39%) |
Oct 12, 2012 | 26.73 | 26.87 | 26.26 | 26.59 | 98,697 | -0.11(-0.42%) |
Oct 11, 2012 | 26.91 | 26.96 | 26.51 | 26.70 | 99,135 | +0.04(+0.16%) |
Oct 10, 2012 | 27.04 | 27.14 | 26.48 | 26.66 | 101,621 | -0.34(-1.27%) |
Oct 09, 2012 | 27.41 | 27.44 | 26.86 | 27.00 | 120,581 | -0.42(-1.53%) |
Oct 08, 2012 | 27.38 | 27.61 | 27.21 | 27.42 | 44,278 | -0.07(-0.25%) |
Oct 05, 2012 | 27.52 | 28.10 | 27.39 | 27.49 | 40,383 | +0.04(+0.16%) |
Oct 04, 2012 | 27.20 | 27.45 | 26.75 | 27.45 | 64,609 | +0.38(+1.40%) |
Oct 03, 2012 | 27.34 | 27.41 | 26.93 | 27.07 | 40,846 | -0.20(-0.72%) |
Oct 02, 2012 | 27.47 | 27.70 | 26.99 | 27.27 | 49,818 | -0.10(-0.38%) |
Oct 01, 2012 | 27.35 | 27.93 | 27.07 | 27.37 | 81,526 | +0.24(+0.89%) |
Sep 28, 2012 | 27.15 | 27.48 | 26.82 | 27.13 | 53,908 | -0.21(-0.75%) |
Sep 27, 2012 | 27.12 | 27.37 | 26.92 | 27.34 | 85,785 | +0.39(+1.47%) |
Sep 26, 2012 | 27.10 | 27.17 | 26.65 | 26.94 | 131,248 | -0.14(-0.51%) |
Sep 25, 2012 | 27.97 | 28.11 | 27.04 | 27.08 | 367,416 | -0.72(-2.59%) |
Sep 24, 2012 | 27.64 | 28.13 | 27.43 | 27.80 | 180,495 | +0.06(+0.22%) |
Sep 21, 2012 | 28.45 | 28.50 | 27.74 | 27.74 | 427,091 | -0.33(-1.19%) |
Sep 20, 2012 | 28.14 | 28.25 | 27.77 | 28.08 | 184,314 | -0.29(-1.03%) |
Sep 19, 2012 | 27.85 | 28.47 | 27.78 | 28.37 | 334,937 | +0.56(+2.01%) |
Sep 18, 2012 | 28.34 | 28.56 | 27.64 | 27.81 | 367,539 | -0.92(-3.20%) |
Sep 17, 2012 | 29.08 | 29.21 | 28.57 | 28.73 | 174,279 | -0.27(-0.92%) |
Sep 14, 2012 | 28.53 | 29.27 | 28.53 | 28.99 | 107,750 | +0.68(+2.39%) |
Sep 13, 2012 | 27.77 | 28.63 | 27.49 | 28.32 | 112,948 | +0.55(+1.98%) |
Sep 12, 2012 | 27.59 | 27.90 | 27.43 | 27.77 | 59,521 | +0.19(+0.68%) |
Sep 11, 2012 | 27.35 | 27.89 | 27.24 | 27.58 | 49,122 | +0.25(+0.91%) |
Sep 10, 2012 | 27.02 | 27.71 | 27.02 | 27.33 | 93,790 | +0.21(+0.79%) |
Sep 07, 2012 | 26.62 | 27.23 | 26.59 | 27.11 | 61,206 | +0.65(+2.47%) |
Sep 06, 2012 | 25.47 | 26.50 | 25.47 | 26.46 | 84,213 | +1.20(+4.76%) |
Sep 05, 2012 | 25.24 | 25.70 | 25.18 | 25.26 | 109,911 | +0.12(+0.48%) |