Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.81 | 25.96 | 24.88 | 25.03 | 2,115,731 | -0.61(-2.39%) |
Nov 29, 2012 | 26.85 | 26.91 | 25.63 | 25.64 | 917,420 | -1.15(-4.30%) |
Nov 28, 2012 | 26.33 | 26.91 | 26.15 | 26.79 | 565,304 | +0.38(+1.45%) |
Nov 27, 2012 | 26.54 | 26.74 | 26.20 | 26.41 | 1,009,349 | -0.01(-0.03%) |
Nov 26, 2012 | 26.20 | 26.69 | 25.98 | 26.42 | 857,573 | -0.01(-0.03%) |
Nov 23, 2012 | 26.23 | 26.99 | 26.05 | 26.43 | 695,128 | +0.14(+0.52%) |
Nov 21, 2012 | 25.43 | 26.39 | 25.17 | 26.29 | 1,162,334 | +1.01(+3.98%) |
Nov 20, 2012 | 24.20 | 25.51 | 24.20 | 25.29 | 977,181 | +0.97(+4.00%) |
Nov 19, 2012 | 23.77 | 24.33 | 23.45 | 24.31 | 667,236 | +1.08(+4.66%) |
Nov 16, 2012 | 23.23 | 23.66 | 23.03 | 23.23 | 636,567 | +0.14(+0.59%) |
Nov 15, 2012 | 23.12 | 23.43 | 22.82 | 23.09 | 456,329 | -0.14(-0.59%) |
Nov 14, 2012 | 24.03 | 24.09 | 23.13 | 23.23 | 467,228 | -0.72(-3.03%) |
Nov 13, 2012 | 23.99 | 24.41 | 23.88 | 23.95 | 495,128 | -0.28(-1.16%) |
Nov 12, 2012 | 24.47 | 24.52 | 24.17 | 24.24 | 475,049 | +0.03(+0.11%) |
Nov 09, 2012 | 23.93 | 24.48 | 23.79 | 24.21 | 513,867 | +0.18(+0.74%) |
Nov 08, 2012 | 24.75 | 24.94 | 23.85 | 24.03 | 1,139,614 | -0.74(-2.99%) |
Nov 07, 2012 | 24.04 | 25.10 | 24.04 | 24.77 | 846,544 | -0.88(-3.42%) |
Nov 06, 2012 | 25.53 | 25.98 | 25.15 | 25.65 | 1,046,870 | +0.54(+2.14%) |
Nov 05, 2012 | 24.81 | 25.46 | 24.81 | 25.11 | 774,861 | -0.02(-0.07%) |
Nov 02, 2012 | 25.58 | 25.83 | 25.07 | 25.13 | 680,975 | -0.26(-1.01%) |
Nov 01, 2012 | 26.03 | 26.13 | 24.96 | 25.39 | 1,964,758 | -0.18(-0.70%) |
Oct 31, 2012 | 25.58 | 25.69 | 25.43 | 25.57 | 621,879 | +0.05(+0.20%) |
Oct 26, 2012 | 25.57 | 25.52 | 25.52 | 25.52 | 990,168 | +0.15(+0.61%) |
Oct 25, 2012 | 25.48 | 25.57 | 24.96 | 25.36 | 904,981 | -0.09(-0.34%) |
Oct 24, 2012 | 25.17 | 25.71 | 25.00 | 25.45 | 588,580 | +0.20(+0.81%) |
Oct 23, 2012 | 25.34 | 25.39 | 24.79 | 25.24 | 1,099,738 | -0.03(-0.13%) |
Oct 19, 2012 | 25.34 | 25.58 | 25.19 | 25.28 | 1,566,250 | -0.25(-0.97%) |
Oct 18, 2012 | 25.58 | 25.75 | 25.19 | 25.52 | 1,149,056 | -0.09(-0.33%) |
Oct 17, 2012 | 25.65 | 25.81 | 25.23 | 25.61 | 1,055,699 | -0.11(-0.43%) |
Oct 16, 2012 | 25.48 | 25.79 | 25.29 | 25.72 | 1,177,629 | +0.22(+0.87%) |
Oct 15, 2012 | 26.11 | 26.11 | 25.14 | 25.50 | 1,580,121 | +0.14(+0.57%) |
Oct 12, 2012 | 25.52 | 25.78 | 25.16 | 25.35 | 2,007,867 | -0.14(-0.57%) |
Oct 11, 2012 | 23.25 | 26.69 | 23.01 | 25.50 | 7,275,632 | +2.60(+11.36%) |
Oct 10, 2012 | 23.18 | 23.24 | 22.80 | 22.90 | 574,652 | -0.33(-1.43%) |
Oct 09, 2012 | 23.55 | 23.83 | 23.17 | 23.23 | 704,858 | -0.54(-2.26%) |
Oct 08, 2012 | 23.71 | 23.95 | 23.65 | 23.77 | 436,192 | -0.19(-0.78%) |
Oct 05, 2012 | 24.24 | 24.80 | 23.80 | 23.95 | 668,894 | +0.00(+0.00%) |
Oct 04, 2012 | 23.49 | 24.14 | 23.40 | 23.95 | 1,191,481 | +0.65(+2.78%) |
Oct 03, 2012 | 23.48 | 23.53 | 23.19 | 23.31 | 686,797 | -0.18(-0.76%) |
Oct 02, 2012 | 23.55 | 23.72 | 23.32 | 23.49 | 612,607 | +0.17(+0.73%) |
Oct 01, 2012 | 23.03 | 23.69 | 23.03 | 23.32 | 778,651 | -0.08(-0.33%) |
Sep 28, 2012 | 23.20 | 23.56 | 23.16 | 23.39 | 795,861 | -0.03(-0.15%) |
Sep 27, 2012 | 23.70 | 23.85 | 23.37 | 23.43 | 610,517 | -0.08(-0.33%) |
Sep 26, 2012 | 23.47 | 23.61 | 22.90 | 23.50 | 920,766 | +0.00(+0.00%) |
Sep 25, 2012 | 24.33 | 24.34 | 23.44 | 23.50 | 721,717 | -0.76(-3.13%) |
Sep 24, 2012 | 23.93 | 24.69 | 23.84 | 24.26 | 930,283 | +0.03(+0.11%) |
Sep 21, 2012 | 24.48 | 24.65 | 23.92 | 24.24 | 1,110,877 | +0.12(+0.50%) |
Sep 20, 2012 | 24.30 | 24.40 | 23.83 | 24.12 | 687,233 | -0.55(-2.21%) |
Sep 19, 2012 | 24.13 | 24.87 | 24.01 | 24.66 | 978,464 | +0.67(+2.77%) |
Sep 18, 2012 | 24.61 | 24.71 | 24.00 | 24.00 | 1,256,363 | -0.70(-2.83%) |
Sep 17, 2012 | 25.26 | 25.28 | 24.53 | 24.70 | 935,728 | -0.68(-2.69%) |
Sep 14, 2012 | 23.88 | 25.40 | 23.79 | 25.38 | 1,655,186 | +1.93(+8.22%) |
Sep 13, 2012 | 23.01 | 23.55 | 22.39 | 23.45 | 945,837 | +0.42(+1.81%) |
Sep 12, 2012 | 23.03 | 23.22 | 22.72 | 23.03 | 904,498 | +0.22(+0.97%) |
Sep 11, 2012 | 22.54 | 22.89 | 22.51 | 22.81 | 712,733 | +0.20(+0.87%) |
Sep 10, 2012 | 22.30 | 22.77 | 22.21 | 22.62 | 1,059,177 | -0.14(-0.64%) |
Sep 07, 2012 | 22.43 | 23.07 | 22.38 | 22.76 | 417,208 | +0.42(+1.87%) |
Sep 06, 2012 | 22.00 | 22.54 | 21.87 | 22.34 | 990,880 | +0.61(+2.83%) |
Sep 05, 2012 | 21.76 | 21.84 | 21.51 | 21.73 | 1,364,796 | -0.04(-0.20%) |