Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.55 | 24.57 | 24.45 | 24.55 | 112,055 | -0.03(-0.11%) |
Nov 29, 2012 | 24.65 | 24.65 | 24.47 | 24.57 | 171,933 | +0.23(+0.93%) |
Nov 28, 2012 | 24.02 | 24.36 | 24.02 | 24.35 | 75,365 | +0.13(+0.55%) |
Nov 27, 2012 | 24.45 | 24.45 | 24.21 | 24.21 | 193,019 | -0.21(-0.87%) |
Nov 26, 2012 | 24.39 | 24.43 | 24.31 | 24.43 | 90,677 | -0.05(-0.20%) |
Nov 23, 2012 | 24.38 | 24.48 | 24.27 | 24.47 | 179,530 | +0.37(+1.55%) |
Nov 21, 2012 | 24.14 | 24.14 | 24.00 | 24.10 | 147,381 | +0.06(+0.26%) |
Nov 20, 2012 | 23.93 | 24.07 | 23.88 | 24.04 | 109,908 | +0.07(+0.29%) |
Nov 19, 2012 | 23.89 | 24.02 | 23.85 | 23.97 | 171,076 | +0.54(+2.29%) |
Nov 16, 2012 | 23.55 | 23.55 | 23.20 | 23.43 | 178,156 | +0.01(+0.03%) |
Nov 15, 2012 | 23.61 | 23.61 | 23.35 | 23.42 | 91,036 | -0.10(-0.42%) |
Nov 14, 2012 | 24.15 | 24.29 | 23.49 | 23.52 | 198,143 | -0.44(-1.85%) |
Nov 13, 2012 | 23.96 | 24.16 | 23.86 | 23.97 | 120,312 | -0.17(-0.70%) |
Nov 12, 2012 | 24.38 | 24.38 | 24.09 | 24.14 | 85,465 | -0.01(-0.06%) |
Nov 09, 2012 | 24.26 | 24.38 | 24.15 | 24.15 | 259,599 | -0.12(-0.49%) |
Nov 08, 2012 | 24.57 | 24.67 | 24.22 | 24.27 | 156,194 | -0.32(-1.32%) |
Nov 07, 2012 | 24.69 | 24.76 | 24.42 | 24.59 | 140,147 | -0.43(-1.72%) |
Nov 06, 2012 | 25.02 | 25.08 | 24.81 | 25.02 | 227,215 | +0.25(+1.00%) |
Nov 05, 2012 | 24.64 | 24.78 | 24.62 | 24.78 | 203,345 | +0.09(+0.37%) |
Nov 02, 2012 | 25.21 | 25.24 | 24.64 | 24.69 | 308,907 | -0.38(-1.52%) |
Nov 01, 2012 | 24.99 | 25.09 | 24.95 | 25.07 | 227,023 | +0.18(+0.74%) |
Oct 31, 2012 | 25.07 | 25.14 | 24.81 | 24.88 | 213,344 | +0.08(+0.34%) |
Oct 26, 2012 | 24.92 | 24.80 | 24.80 | 24.80 | 165,031 | -0.04(-0.17%) |
Oct 25, 2012 | 25.05 | 25.05 | 24.70 | 24.84 | 178,784 | +0.13(+0.51%) |
Oct 24, 2012 | 25.01 | 25.01 | 24.69 | 24.71 | 241,307 | -0.03(-0.11%) |
Oct 23, 2012 | 24.83 | 25.08 | 24.64 | 24.74 | 120,410 | -0.44(-1.74%) |
Oct 19, 2012 | 25.49 | 25.51 | 25.14 | 25.18 | 168,242 | -0.32(-1.24%) |
Oct 18, 2012 | 25.53 | 25.62 | 25.41 | 25.50 | 434,210 | -0.08(-0.30%) |
Oct 17, 2012 | 25.36 | 25.60 | 25.36 | 25.57 | 77,275 | +0.30(+1.17%) |
Oct 16, 2012 | 25.13 | 25.30 | 25.13 | 25.28 | 58,117 | +0.28(+1.13%) |
Oct 15, 2012 | 24.88 | 25.00 | 24.80 | 25.00 | 52,230 | +0.12(+0.48%) |
Oct 12, 2012 | 25.06 | 25.09 | 24.81 | 24.88 | 135,509 | -0.18(-0.70%) |
Oct 11, 2012 | 25.14 | 25.20 | 25.00 | 25.05 | 83,933 | +0.26(+1.05%) |
Oct 10, 2012 | 25.10 | 25.10 | 24.78 | 24.79 | 66,394 | -0.20(-0.80%) |
Oct 09, 2012 | 25.24 | 25.24 | 24.96 | 24.99 | 37,046 | -0.17(-0.67%) |
Oct 08, 2012 | 25.17 | 25.17 | 25.02 | 25.16 | 23,887 | -0.02(-0.08%) |
Oct 05, 2012 | 25.39 | 25.45 | 25.14 | 25.18 | 49,427 | +0.00(+0.00%) |
Oct 04, 2012 | 24.99 | 25.19 | 24.99 | 25.18 | 106,335 | +0.21(+0.85%) |
Oct 03, 2012 | 25.00 | 25.09 | 24.90 | 24.97 | 179,344 | -0.27(-1.06%) |
Oct 02, 2012 | 25.26 | 25.31 | 25.15 | 25.24 | 105,412 | -0.06(-0.22%) |
Oct 01, 2012 | 25.33 | 25.50 | 25.27 | 25.29 | 247,145 | +0.20(+0.79%) |
Sep 28, 2012 | 25.17 | 25.19 | 25.05 | 25.09 | 59,486 | -0.19(-0.75%) |
Sep 27, 2012 | 25.11 | 25.33 | 25.03 | 25.29 | 31,951 | +0.35(+1.41%) |
Sep 26, 2012 | 25.00 | 25.02 | 24.82 | 24.93 | 57,565 | -0.23(-0.90%) |
Sep 25, 2012 | 25.43 | 25.48 | 25.10 | 25.16 | 73,676 | -0.23(-0.92%) |
Sep 24, 2012 | 25.31 | 25.43 | 25.31 | 25.39 | 96,660 | -0.10(-0.39%) |
Sep 21, 2012 | 25.77 | 25.77 | 25.49 | 25.49 | 36,553 | -0.10(-0.41%) |
Sep 20, 2012 | 25.44 | 25.60 | 25.34 | 25.60 | 213,961 | -0.14(-0.55%) |
Sep 19, 2012 | 25.66 | 25.77 | 25.66 | 25.74 | 150,131 | +0.13(+0.50%) |
Sep 18, 2012 | 25.59 | 25.65 | 25.54 | 25.61 | 61,274 | -0.07(-0.27%) |
Sep 17, 2012 | 25.88 | 25.88 | 25.68 | 25.68 | 35,238 | -0.17(-0.65%) |
Sep 14, 2012 | 25.78 | 26.02 | 25.78 | 25.85 | 56,212 | +0.36(+1.41%) |
Sep 13, 2012 | 24.81 | 25.49 | 24.81 | 25.49 | 213,450 | +0.59(+2.38%) |
Sep 12, 2012 | 24.84 | 24.95 | 24.83 | 24.90 | 121,812 | +0.00(+0.00%) |
Sep 11, 2012 | 24.81 | 24.93 | 24.81 | 24.90 | 37,501 | +0.17(+0.68%) |
Sep 10, 2012 | 24.78 | 24.91 | 24.70 | 24.73 | 72,976 | -0.11(-0.45%) |
Sep 07, 2012 | 24.57 | 24.85 | 24.57 | 24.84 | 75,717 | +0.51(+2.11%) |
Sep 06, 2012 | 24.05 | 24.36 | 24.05 | 24.33 | 50,042 | +0.61(+2.56%) |
Sep 05, 2012 | 23.68 | 23.76 | 23.68 | 23.72 | 74,581 | -0.06(-0.24%) |