Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.34 | 28.55 | 27.60 | 28.25 | 125,993 | +0.18(+0.64%) |
Nov 29, 2012 | 28.88 | 28.93 | 27.95 | 28.08 | 39,951 | -0.61(-2.12%) |
Nov 28, 2012 | 27.32 | 29.26 | 27.32 | 28.68 | 102,845 | +1.16(+4.20%) |
Nov 27, 2012 | 28.01 | 28.86 | 27.47 | 27.53 | 123,646 | -0.39(-1.41%) |
Nov 26, 2012 | 27.79 | 28.23 | 27.22 | 27.92 | 46,443 | -0.07(-0.24%) |
Nov 23, 2012 | 28.24 | 28.51 | 27.62 | 27.99 | 9,839 | -0.11(-0.39%) |
Nov 21, 2012 | 28.71 | 28.71 | 27.64 | 28.10 | 27,283 | -0.07(-0.24%) |
Nov 20, 2012 | 27.86 | 28.44 | 27.02 | 28.17 | 87,880 | +0.28(+0.99%) |
Nov 19, 2012 | 28.25 | 29.05 | 27.72 | 27.89 | 83,593 | -0.05(-0.18%) |
Nov 16, 2012 | 27.29 | 28.59 | 26.91 | 27.94 | 89,973 | +0.55(+2.00%) |
Nov 15, 2012 | 27.92 | 28.01 | 26.90 | 27.39 | 82,252 | -0.71(-2.54%) |
Nov 14, 2012 | 29.10 | 29.10 | 27.71 | 28.11 | 40,674 | -0.92(-3.18%) |
Nov 13, 2012 | 29.20 | 29.33 | 28.41 | 29.03 | 65,253 | +0.18(+0.62%) |
Nov 12, 2012 | 28.64 | 29.34 | 28.43 | 28.85 | 26,932 | +0.08(+0.28%) |
Nov 09, 2012 | 28.97 | 29.27 | 28.45 | 28.77 | 41,334 | -0.55(-1.87%) |
Nov 08, 2012 | 29.07 | 29.87 | 28.97 | 29.32 | 53,453 | +0.04(+0.15%) |
Nov 07, 2012 | 29.89 | 29.89 | 28.33 | 29.28 | 97,846 | -1.03(-3.41%) |
Nov 06, 2012 | 30.31 | 30.52 | 29.79 | 30.31 | 40,725 | -0.01(-0.02%) |
Nov 05, 2012 | 29.82 | 30.54 | 29.79 | 30.32 | 48,332 | +0.54(+1.81%) |
Nov 02, 2012 | 30.23 | 30.49 | 29.58 | 29.78 | 20,736 | -0.54(-1.78%) |
Nov 01, 2012 | 27.51 | 30.35 | 27.51 | 30.32 | 73,991 | +0.42(+1.42%) |
Oct 31, 2012 | 30.07 | 30.07 | 28.74 | 29.89 | 77,959 | -0.45(-1.48%) |
Oct 26, 2012 | 30.55 | 30.34 | 30.34 | 30.34 | 73,168 | -0.33(-1.07%) |
Oct 25, 2012 | 30.73 | 30.80 | 30.52 | 30.67 | 40,269 | -0.02(-0.08%) |
Oct 24, 2012 | 30.78 | 30.94 | 30.58 | 30.69 | 17,422 | +0.11(+0.36%) |
Oct 23, 2012 | 30.82 | 30.94 | 30.54 | 30.58 | 28,466 | +0.46(+1.51%) |
Oct 19, 2012 | 29.76 | 30.34 | 29.60 | 30.13 | 47,358 | +0.04(+0.14%) |
Oct 18, 2012 | 30.00 | 30.47 | 29.68 | 30.09 | 26,123 | -0.04(-0.14%) |
Oct 17, 2012 | 30.44 | 30.61 | 30.09 | 30.13 | 76,173 | -0.21(-0.70%) |
Oct 16, 2012 | 30.72 | 30.74 | 30.30 | 30.34 | 8,673 | -0.24(-0.79%) |
Oct 15, 2012 | 30.31 | 30.75 | 30.12 | 30.58 | 55,492 | +0.31(+1.02%) |
Oct 12, 2012 | 30.61 | 30.67 | 30.12 | 30.27 | 46,234 | -0.20(-0.66%) |
Oct 11, 2012 | 30.19 | 30.74 | 30.12 | 30.47 | 47,020 | +0.33(+1.11%) |
Oct 10, 2012 | 30.14 | 30.34 | 29.98 | 30.14 | 20,304 | +0.05(+0.16%) |
Oct 09, 2012 | 29.67 | 30.23 | 29.67 | 30.09 | 27,250 | +0.48(+1.62%) |
Oct 08, 2012 | 28.93 | 29.81 | 28.93 | 29.61 | 59,469 | +0.53(+1.82%) |
Oct 05, 2012 | 29.19 | 29.41 | 28.96 | 29.08 | 25,467 | -0.01(-0.02%) |
Oct 04, 2012 | 28.90 | 29.22 | 28.74 | 29.09 | 35,958 | +0.23(+0.80%) |
Oct 03, 2012 | 29.28 | 29.35 | 28.79 | 28.86 | 107,999 | -0.42(-1.43%) |
Oct 02, 2012 | 29.24 | 29.48 | 28.75 | 29.28 | 45,241 | +0.09(+0.31%) |
Oct 01, 2012 | 29.03 | 29.22 | 28.53 | 29.19 | 60,756 | +0.09(+0.31%) |
Sep 28, 2012 | 28.98 | 29.24 | 28.47 | 29.10 | 115,860 | -0.03(-0.10%) |
Sep 27, 2012 | 29.67 | 29.68 | 28.71 | 29.13 | 186,165 | -0.53(-1.78%) |
Sep 26, 2012 | 30.35 | 30.41 | 29.43 | 29.66 | 98,163 | -0.67(-2.20%) |
Sep 25, 2012 | 31.15 | 31.19 | 30.10 | 30.32 | 83,634 | -1.01(-3.23%) |
Sep 24, 2012 | 30.35 | 31.37 | 30.35 | 31.34 | 36,928 | -0.07(-0.21%) |
Sep 21, 2012 | 31.96 | 31.96 | 30.70 | 31.40 | 174,944 | -0.23(-0.73%) |
Sep 20, 2012 | 30.22 | 31.63 | 30.22 | 31.63 | 276,716 | +0.96(+3.13%) |
Sep 19, 2012 | 30.34 | 30.77 | 30.34 | 30.67 | 38,032 | +0.29(+0.96%) |
Sep 18, 2012 | 30.24 | 30.40 | 29.86 | 30.38 | 42,729 | +0.12(+0.38%) |
Sep 17, 2012 | 29.87 | 30.42 | 28.79 | 30.27 | 90,704 | +0.24(+0.79%) |
Sep 14, 2012 | 29.10 | 30.04 | 29.10 | 30.03 | 204,816 | +0.93(+3.21%) |
Sep 13, 2012 | 29.11 | 29.30 | 28.79 | 29.10 | 64,606 | -0.07(-0.23%) |
Sep 12, 2012 | 29.07 | 29.25 | 28.82 | 29.16 | 16,860 | -0.05(-0.19%) |
Sep 11, 2012 | 29.30 | 29.41 | 28.69 | 29.22 | 76,533 | -0.21(-0.72%) |
Sep 10, 2012 | 28.93 | 29.48 | 28.13 | 29.43 | 91,787 | +0.32(+1.11%) |
Sep 07, 2012 | 29.48 | 29.48 | 28.77 | 29.11 | 112,890 | -0.32(-1.09%) |
Sep 06, 2012 | 29.52 | 29.59 | 29.16 | 29.43 | 51,209 | -0.03(-0.10%) |
Sep 05, 2012 | 29.44 | 29.59 | 29.00 | 29.46 | 52,993 | -0.07(-0.23%) |