Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.07 | 29.07 | 28.91 | 29.00 | 19,726 | -0.00(-0.01%) |
Nov 29, 2012 | 28.99 | 29.02 | 28.85 | 29.00 | 21,075 | +0.21(+0.72%) |
Nov 28, 2012 | 28.51 | 28.79 | 28.35 | 28.79 | 12,326 | +0.18(+0.63%) |
Nov 27, 2012 | 28.67 | 28.74 | 28.60 | 28.61 | 12,405 | -0.05(-0.18%) |
Nov 26, 2012 | 28.61 | 28.71 | 28.52 | 28.67 | 41,268 | +0.01(+0.03%) |
Nov 23, 2012 | 28.52 | 28.67 | 28.52 | 28.66 | 19,407 | +0.27(+0.96%) |
Nov 21, 2012 | 28.32 | 28.39 | 28.27 | 28.39 | 29,098 | +0.11(+0.38%) |
Nov 20, 2012 | 28.11 | 28.28 | 28.08 | 28.28 | 81,315 | +0.12(+0.41%) |
Nov 19, 2012 | 27.91 | 28.16 | 27.89 | 28.16 | 6,549 | +0.52(+1.88%) |
Nov 16, 2012 | 27.44 | 27.65 | 27.29 | 27.64 | 27,318 | +0.22(+0.82%) |
Nov 15, 2012 | 27.49 | 27.56 | 27.28 | 27.42 | 32,273 | -0.12(-0.45%) |
Nov 14, 2012 | 28.08 | 28.11 | 27.52 | 27.54 | 30,510 | -0.48(-1.73%) |
Nov 13, 2012 | 27.95 | 28.20 | 27.92 | 28.03 | 40,102 | -0.06(-0.22%) |
Nov 12, 2012 | 28.18 | 28.18 | 28.05 | 28.09 | 16,184 | -0.06(-0.21%) |
Nov 09, 2012 | 27.93 | 28.29 | 27.93 | 28.15 | 24,824 | +0.09(+0.32%) |
Nov 08, 2012 | 28.36 | 28.47 | 28.06 | 28.06 | 38,367 | -0.43(-1.50%) |
Nov 07, 2012 | 28.73 | 28.74 | 28.32 | 28.48 | 57,947 | -0.58(-2.00%) |
Nov 06, 2012 | 28.85 | 29.10 | 28.84 | 29.07 | 100,291 | +0.27(+0.94%) |
Nov 05, 2012 | 28.61 | 28.79 | 28.55 | 28.79 | 43,784 | +0.17(+0.60%) |
Nov 02, 2012 | 29.16 | 29.16 | 28.62 | 28.62 | 435,805 | -0.43(-1.48%) |
Nov 01, 2012 | 28.44 | 29.06 | 28.35 | 29.05 | 61,199 | +0.69(+2.43%) |
Oct 31, 2012 | 28.26 | 28.38 | 28.19 | 28.36 | 17,108 | +0.12(+0.44%) |
Oct 26, 2012 | 28.33 | 28.24 | 28.24 | 28.24 | 3,948 | -0.06(-0.20%) |
Oct 25, 2012 | 28.35 | 28.35 | 28.23 | 28.30 | 14,265 | +0.05(+0.17%) |
Oct 24, 2012 | 28.49 | 28.49 | 28.25 | 28.25 | 13,427 | -0.09(-0.30%) |
Oct 23, 2012 | 28.22 | 28.37 | 28.03 | 28.33 | 14,121 | -0.25(-0.87%) |
Oct 19, 2012 | 28.88 | 28.89 | 28.54 | 28.58 | 11,689 | -0.41(-1.41%) |
Oct 18, 2012 | 28.98 | 29.01 | 28.96 | 28.99 | 2,647 | -0.01(-0.04%) |
Oct 17, 2012 | 28.87 | 29.02 | 28.87 | 29.01 | 18,072 | +0.24(+0.84%) |
Oct 16, 2012 | 28.63 | 28.76 | 28.63 | 28.76 | 5,390 | +0.29(+1.01%) |
Oct 15, 2012 | 28.34 | 28.48 | 28.23 | 28.48 | 48,510 | +0.22(+0.78%) |
Oct 12, 2012 | 28.44 | 28.44 | 28.22 | 28.26 | 24,652 | -0.21(-0.73%) |
Oct 11, 2012 | 28.52 | 28.64 | 28.45 | 28.46 | 30,867 | +0.17(+0.59%) |
Oct 10, 2012 | 28.42 | 28.45 | 28.28 | 28.30 | 26,029 | -0.17(-0.59%) |
Oct 09, 2012 | 28.72 | 28.74 | 28.42 | 28.46 | 14,295 | -0.26(-0.91%) |
Oct 08, 2012 | 28.75 | 28.81 | 28.72 | 28.73 | 18,420 | -0.12(-0.40%) |
Oct 05, 2012 | 28.99 | 29.01 | 28.80 | 28.84 | 6,984 | +0.03(+0.10%) |
Oct 04, 2012 | 28.69 | 28.81 | 28.62 | 28.81 | 53,757 | +0.23(+0.81%) |
Oct 03, 2012 | 28.61 | 28.73 | 28.58 | 28.58 | 10,428 | -0.01(-0.05%) |
Oct 02, 2012 | 28.57 | 28.61 | 28.47 | 28.59 | 12,618 | +0.13(+0.47%) |
Oct 01, 2012 | 28.74 | 28.74 | 28.31 | 28.46 | 19,447 | -0.13(-0.46%) |
Sep 28, 2012 | 28.58 | 28.66 | 28.51 | 28.59 | 33,824 | -0.12(-0.42%) |
Sep 27, 2012 | 28.49 | 28.77 | 28.42 | 28.71 | 72,391 | +0.31(+1.11%) |
Sep 26, 2012 | 28.64 | 28.64 | 28.38 | 28.40 | 20,095 | -0.20(-0.71%) |
Sep 25, 2012 | 29.06 | 29.10 | 28.60 | 28.60 | 13,143 | -0.41(-1.42%) |
Sep 24, 2012 | 28.95 | 29.09 | 28.95 | 29.01 | 4,001 | -0.09(-0.31%) |
Sep 21, 2012 | 29.29 | 29.34 | 29.10 | 29.10 | 9,127 | +0.01(+0.03%) |
Sep 20, 2012 | 29.12 | 29.12 | 29.01 | 29.10 | 13,069 | -0.22(-0.73%) |
Sep 19, 2012 | 29.29 | 29.35 | 29.21 | 29.31 | 16,785 | +0.09(+0.32%) |
Sep 18, 2012 | 29.34 | 29.34 | 29.17 | 29.22 | 14,228 | -0.20(-0.67%) |
Sep 17, 2012 | 29.57 | 29.59 | 29.38 | 29.41 | 7,869 | -0.26(-0.89%) |
Sep 14, 2012 | 29.58 | 29.72 | 29.58 | 29.68 | 15,951 | +0.29(+0.98%) |
Sep 13, 2012 | 29.12 | 29.41 | 29.00 | 29.39 | 14,755 | +0.30(+1.04%) |
Sep 12, 2012 | 29.04 | 29.09 | 28.94 | 29.09 | 17,138 | +0.14(+0.49%) |
Sep 11, 2012 | 28.94 | 29.04 | 28.92 | 28.95 | 34,758 | +0.02(+0.06%) |
Sep 10, 2012 | 29.00 | 29.08 | 28.93 | 28.93 | 26,856 | -0.15(-0.50%) |
Sep 07, 2012 | 28.98 | 29.09 | 28.98 | 29.07 | 5,639 | +0.17(+0.60%) |
Sep 06, 2012 | 28.52 | 28.96 | 28.52 | 28.90 | 34,779 | +0.56(+1.99%) |
Sep 05, 2012 | 28.36 | 28.40 | 28.33 | 28.34 | 13,227 | -0.05(-0.18%) |