Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.66 | 27.87 | 27.25 | 27.84 | 449,257 | +0.22(+0.80%) |
Nov 29, 2012 | 27.41 | 28.04 | 27.24 | 27.62 | 234,629 | +0.31(+1.14%) |
Nov 28, 2012 | 27.21 | 27.67 | 26.99 | 27.31 | 710,430 | -0.01(-0.04%) |
Nov 27, 2012 | 28.11 | 28.65 | 27.28 | 27.32 | 490,891 | -0.80(-2.84%) |
Nov 26, 2012 | 27.64 | 28.12 | 27.15 | 28.12 | 440,578 | +0.32(+1.15%) |
Nov 23, 2012 | 27.51 | 27.80 | 27.35 | 27.80 | 72,832 | +0.41(+1.50%) |
Nov 21, 2012 | 27.14 | 27.53 | 27.04 | 27.39 | 129,787 | +0.34(+1.26%) |
Nov 20, 2012 | 27.25 | 27.31 | 26.92 | 27.05 | 315,921 | -0.21(-0.77%) |
Nov 19, 2012 | 26.69 | 27.32 | 26.68 | 27.26 | 268,104 | +0.78(+2.95%) |
Nov 16, 2012 | 26.31 | 26.70 | 26.22 | 26.48 | 185,170 | +0.01(+0.04%) |
Nov 15, 2012 | 26.12 | 26.95 | 26.12 | 26.47 | 405,536 | +0.28(+1.07%) |
Nov 14, 2012 | 26.81 | 26.81 | 26.10 | 26.19 | 247,777 | -0.50(-1.87%) |
Nov 13, 2012 | 26.88 | 27.00 | 26.64 | 26.69 | 211,161 | -0.26(-0.96%) |
Nov 12, 2012 | 27.17 | 27.41 | 26.55 | 26.95 | 414,354 | -0.23(-0.85%) |
Nov 09, 2012 | 26.53 | 27.59 | 26.53 | 27.18 | 741,239 | +0.77(+2.92%) |
Nov 08, 2012 | 28.20 | 28.20 | 26.15 | 26.41 | 697,775 | -1.44(-5.17%) |
Nov 07, 2012 | 27.65 | 28.21 | 26.80 | 27.85 | 939,092 | +1.23(+4.62%) |
Nov 06, 2012 | 26.16 | 26.65 | 25.88 | 26.62 | 410,510 | +0.56(+2.15%) |
Nov 05, 2012 | 25.10 | 26.23 | 24.85 | 26.06 | 706,223 | +1.03(+4.12%) |
Nov 02, 2012 | 25.39 | 25.44 | 24.67 | 25.03 | 267,126 | -0.28(-1.11%) |
Nov 01, 2012 | 25.06 | 25.35 | 24.72 | 25.31 | 290,931 | +0.24(+0.96%) |
Oct 31, 2012 | 25.32 | 25.32 | 24.67 | 25.07 | 335,248 | -0.48(-1.88%) |
Oct 26, 2012 | 25.80 | 25.55 | 25.55 | 25.55 | 310,400 | -0.27(-1.05%) |
Oct 25, 2012 | 26.03 | 26.09 | 25.60 | 25.82 | 349,375 | +0.01(+0.04%) |
Oct 24, 2012 | 26.45 | 26.95 | 24.86 | 25.81 | 1,572,142 | +3.08(+13.55%) |
Oct 23, 2012 | 21.93 | 22.81 | 21.74 | 22.73 | 717,041 | +0.17(+0.75%) |
Oct 19, 2012 | 22.79 | 22.86 | 22.39 | 22.56 | 311,506 | -0.36(-1.57%) |
Oct 18, 2012 | 23.11 | 23.33 | 22.89 | 22.92 | 438,457 | -0.18(-0.78%) |
Oct 17, 2012 | 22.95 | 23.36 | 22.80 | 23.10 | 430,243 | +0.28(+1.23%) |
Oct 16, 2012 | 23.02 | 23.29 | 22.67 | 22.82 | 290,976 | -0.25(-1.08%) |
Oct 15, 2012 | 23.38 | 23.39 | 22.76 | 23.07 | 330,920 | -0.28(-1.20%) |
Oct 12, 2012 | 23.76 | 23.89 | 23.20 | 23.35 | 199,163 | -0.44(-1.85%) |
Oct 11, 2012 | 23.60 | 23.93 | 23.52 | 23.79 | 285,793 | +0.26(+1.10%) |
Oct 10, 2012 | 23.47 | 23.77 | 23.37 | 23.53 | 383,640 | +0.09(+0.38%) |
Oct 09, 2012 | 24.35 | 24.37 | 23.41 | 23.44 | 355,793 | -0.96(-3.93%) |
Oct 08, 2012 | 24.69 | 24.74 | 24.38 | 24.40 | 168,777 | -0.20(-0.81%) |
Oct 05, 2012 | 25.05 | 25.18 | 24.47 | 24.60 | 341,702 | -0.38(-1.52%) |
Oct 04, 2012 | 25.10 | 25.14 | 24.87 | 24.98 | 366,246 | -0.02(-0.08%) |
Oct 03, 2012 | 24.87 | 25.24 | 24.87 | 25.00 | 465,841 | +0.12(+0.48%) |
Oct 02, 2012 | 25.16 | 25.37 | 24.70 | 24.88 | 324,984 | -0.15(-0.60%) |
Oct 01, 2012 | 25.26 | 25.38 | 24.84 | 25.03 | 422,368 | -0.12(-0.48%) |
Sep 28, 2012 | 24.58 | 25.17 | 24.37 | 25.15 | 466,787 | +0.40(+1.62%) |
Sep 27, 2012 | 24.19 | 24.87 | 24.19 | 24.75 | 305,620 | +0.72(+3.00%) |
Sep 26, 2012 | 24.39 | 24.39 | 23.83 | 24.03 | 412,900 | -0.33(-1.35%) |
Sep 25, 2012 | 24.95 | 25.10 | 24.34 | 24.36 | 361,874 | -0.47(-1.89%) |
Sep 24, 2012 | 24.45 | 25.05 | 24.45 | 24.83 | 387,116 | +0.32(+1.31%) |
Sep 21, 2012 | 24.18 | 24.78 | 24.18 | 24.51 | 1,003,657 | +0.67(+2.81%) |
Sep 20, 2012 | 23.38 | 24.03 | 23.36 | 23.84 | 352,174 | +0.35(+1.49%) |
Sep 19, 2012 | 22.49 | 23.80 | 22.25 | 23.49 | 1,098,087 | +1.00(+4.45%) |
Sep 18, 2012 | 21.81 | 23.00 | 21.62 | 22.49 | 746,987 | -0.65(-2.81%) |
Sep 17, 2012 | 23.04 | 23.56 | 22.79 | 23.14 | 946,672 | -0.03(-0.13%) |
Sep 14, 2012 | 23.95 | 24.27 | 23.17 | 23.17 | 844,195 | -0.67(-2.81%) |
Sep 13, 2012 | 23.55 | 24.22 | 23.52 | 23.84 | 741,259 | +0.27(+1.15%) |
Sep 12, 2012 | 23.79 | 24.02 | 23.48 | 23.57 | 547,652 | -0.14(-0.59%) |
Sep 11, 2012 | 23.99 | 24.18 | 23.68 | 23.71 | 289,054 | -0.14(-0.59%) |
Sep 10, 2012 | 24.48 | 24.63 | 23.69 | 23.85 | 335,265 | -0.68(-2.77%) |
Sep 07, 2012 | 24.45 | 24.72 | 23.92 | 24.53 | 588,658 | +0.03(+0.12%) |
Sep 06, 2012 | 24.47 | 24.81 | 24.32 | 24.50 | 427,337 | +0.21(+0.86%) |
Sep 05, 2012 | 24.53 | 24.56 | 24.25 | 24.29 | 414,445 | -0.13(-0.53%) |