Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.69 | 25.85 | 24.78 | 24.92 | 2,124,977 | -0.61(-2.39%) |
Nov 29, 2012 | 26.73 | 26.80 | 25.51 | 25.53 | 921,429 | -1.15(-4.30%) |
Nov 28, 2012 | 26.22 | 26.79 | 26.03 | 26.68 | 567,774 | +0.38(+1.45%) |
Nov 27, 2012 | 26.42 | 26.63 | 26.08 | 26.30 | 1,013,759 | -0.01(-0.03%) |
Nov 26, 2012 | 26.08 | 26.58 | 25.87 | 26.30 | 861,320 | -0.01(-0.03%) |
Nov 23, 2012 | 26.12 | 26.87 | 25.94 | 26.31 | 698,166 | +0.14(+0.52%) |
Nov 21, 2012 | 25.32 | 26.27 | 25.06 | 26.18 | 1,167,414 | +1.00(+3.98%) |
Nov 20, 2012 | 24.10 | 25.40 | 24.10 | 25.18 | 981,451 | +0.97(+4.00%) |
Nov 19, 2012 | 23.66 | 24.22 | 23.35 | 24.21 | 670,152 | +1.08(+4.66%) |
Nov 16, 2012 | 23.13 | 23.55 | 22.93 | 23.13 | 639,349 | +0.14(+0.59%) |
Nov 15, 2012 | 23.02 | 23.32 | 22.72 | 22.99 | 458,323 | -0.14(-0.59%) |
Nov 14, 2012 | 23.93 | 23.99 | 23.03 | 23.13 | 469,269 | -0.72(-3.03%) |
Nov 13, 2012 | 23.88 | 24.30 | 23.77 | 23.85 | 497,292 | -0.28(-1.16%) |
Nov 12, 2012 | 24.36 | 24.41 | 24.06 | 24.13 | 477,125 | +0.03(+0.11%) |
Nov 09, 2012 | 23.82 | 24.38 | 23.69 | 24.11 | 516,112 | +0.18(+0.75%) |
Nov 08, 2012 | 24.64 | 24.84 | 23.75 | 23.93 | 1,144,593 | -0.74(-2.99%) |
Nov 07, 2012 | 23.94 | 24.99 | 23.94 | 24.67 | 850,243 | -0.87(-3.42%) |
Nov 06, 2012 | 25.42 | 25.87 | 25.04 | 25.54 | 1,051,445 | +0.53(+2.14%) |
Nov 05, 2012 | 24.70 | 25.34 | 24.70 | 25.01 | 778,247 | -0.02(-0.07%) |
Nov 02, 2012 | 25.47 | 25.72 | 24.96 | 25.02 | 683,950 | -0.25(-1.01%) |
Nov 01, 2012 | 25.91 | 26.02 | 24.85 | 25.28 | 1,973,343 | -0.18(-0.70%) |
Oct 31, 2012 | 25.47 | 25.58 | 25.32 | 25.46 | 624,596 | +0.05(+0.20%) |
Oct 26, 2012 | 25.46 | 25.40 | 25.40 | 25.40 | 994,495 | +0.15(+0.61%) |
Oct 25, 2012 | 25.37 | 25.46 | 24.85 | 25.25 | 908,935 | -0.08(-0.34%) |
Oct 24, 2012 | 25.06 | 25.60 | 24.90 | 25.34 | 591,152 | +0.20(+0.81%) |
Oct 23, 2012 | 25.23 | 25.28 | 24.68 | 25.13 | 1,104,544 | -0.03(-0.14%) |
Oct 19, 2012 | 25.23 | 25.47 | 25.08 | 25.17 | 1,573,094 | -0.25(-0.97%) |
Oct 18, 2012 | 25.47 | 25.63 | 25.08 | 25.41 | 1,154,077 | -0.08(-0.33%) |
Oct 17, 2012 | 25.54 | 25.69 | 25.12 | 25.50 | 1,060,312 | -0.11(-0.43%) |
Oct 16, 2012 | 25.37 | 25.68 | 25.18 | 25.61 | 1,182,775 | +0.22(+0.87%) |
Oct 15, 2012 | 26.00 | 26.00 | 25.03 | 25.39 | 1,587,026 | +0.14(+0.57%) |
Oct 12, 2012 | 25.41 | 25.67 | 25.05 | 25.24 | 2,016,641 | -0.14(-0.57%) |
Oct 11, 2012 | 23.15 | 26.58 | 22.91 | 25.39 | 7,307,424 | +2.59(+11.36%) |
Oct 10, 2012 | 23.08 | 23.14 | 22.70 | 22.80 | 577,164 | -0.33(-1.43%) |
Oct 09, 2012 | 23.45 | 23.72 | 23.07 | 23.13 | 707,938 | -0.53(-2.26%) |
Oct 08, 2012 | 23.60 | 23.84 | 23.54 | 23.66 | 438,098 | -0.19(-0.78%) |
Oct 05, 2012 | 24.13 | 24.69 | 23.70 | 23.85 | 671,817 | +0.00(+0.00%) |
Oct 04, 2012 | 23.38 | 24.04 | 23.30 | 23.85 | 1,196,688 | +0.65(+2.78%) |
Oct 03, 2012 | 23.38 | 23.43 | 23.09 | 23.21 | 689,798 | -0.18(-0.76%) |
Oct 02, 2012 | 23.44 | 23.62 | 23.22 | 23.38 | 615,284 | +0.17(+0.73%) |
Oct 01, 2012 | 22.93 | 23.59 | 22.93 | 23.21 | 782,054 | -0.08(-0.33%) |
Sep 28, 2012 | 23.09 | 23.46 | 23.06 | 23.29 | 799,338 | -0.03(-0.15%) |
Sep 27, 2012 | 23.60 | 23.75 | 23.26 | 23.32 | 613,185 | -0.08(-0.33%) |
Sep 26, 2012 | 23.37 | 23.51 | 22.80 | 23.40 | 924,789 | +0.00(+0.00%) |
Sep 25, 2012 | 24.22 | 24.23 | 23.34 | 23.40 | 724,870 | -0.76(-3.13%) |
Sep 24, 2012 | 23.82 | 24.59 | 23.74 | 24.16 | 934,348 | +0.03(+0.11%) |
Sep 21, 2012 | 24.38 | 24.54 | 23.82 | 24.13 | 1,115,731 | +0.12(+0.50%) |
Sep 20, 2012 | 24.19 | 24.29 | 23.72 | 24.01 | 690,236 | -0.54(-2.21%) |
Sep 19, 2012 | 24.03 | 24.76 | 23.90 | 24.56 | 982,739 | +0.66(+2.77%) |
Sep 18, 2012 | 24.50 | 24.61 | 23.89 | 23.89 | 1,261,853 | -0.70(-2.83%) |
Sep 17, 2012 | 25.15 | 25.17 | 24.43 | 24.59 | 939,817 | -0.68(-2.69%) |
Sep 14, 2012 | 23.77 | 25.29 | 23.69 | 25.27 | 1,662,419 | +1.92(+8.22%) |
Sep 13, 2012 | 22.91 | 23.44 | 22.30 | 23.35 | 949,970 | +0.42(+1.81%) |
Sep 12, 2012 | 22.93 | 23.12 | 22.62 | 22.93 | 908,450 | +0.22(+0.97%) |
Sep 11, 2012 | 22.44 | 22.79 | 22.42 | 22.71 | 715,848 | +0.20(+0.87%) |
Sep 10, 2012 | 22.20 | 22.67 | 22.11 | 22.52 | 1,063,805 | -0.14(-0.64%) |
Sep 07, 2012 | 22.33 | 22.97 | 22.28 | 22.66 | 419,031 | +0.42(+1.87%) |
Sep 06, 2012 | 21.91 | 22.44 | 21.77 | 22.25 | 995,209 | +0.61(+2.83%) |
Sep 05, 2012 | 21.67 | 21.74 | 21.41 | 21.63 | 1,370,760 | -0.04(-0.20%) |