Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.80 | 25.95 | 24.88 | 25.03 | 2,116,043 | -0.61(-2.39%) |
Nov 29, 2012 | 26.84 | 26.91 | 25.62 | 25.64 | 917,555 | -1.15(-4.30%) |
Nov 28, 2012 | 26.33 | 26.90 | 26.14 | 26.79 | 565,387 | +0.38(+1.45%) |
Nov 27, 2012 | 26.53 | 26.74 | 26.19 | 26.41 | 1,009,497 | -0.01(-0.03%) |
Nov 26, 2012 | 26.19 | 26.69 | 25.98 | 26.42 | 857,699 | -0.01(-0.03%) |
Nov 23, 2012 | 26.23 | 26.99 | 26.05 | 26.42 | 695,231 | +0.14(+0.52%) |
Nov 21, 2012 | 25.43 | 26.38 | 25.17 | 26.29 | 1,162,506 | +1.01(+3.98%) |
Nov 20, 2012 | 24.20 | 25.51 | 24.20 | 25.28 | 977,325 | +0.97(+4.00%) |
Nov 19, 2012 | 23.76 | 24.33 | 23.45 | 24.31 | 667,334 | +1.08(+4.66%) |
Nov 16, 2012 | 23.23 | 23.65 | 23.02 | 23.23 | 636,661 | +0.14(+0.59%) |
Nov 15, 2012 | 23.12 | 23.42 | 22.82 | 23.09 | 456,397 | -0.14(-0.59%) |
Nov 14, 2012 | 24.03 | 24.09 | 23.12 | 23.23 | 467,297 | -0.72(-3.03%) |
Nov 13, 2012 | 23.99 | 24.40 | 23.87 | 23.95 | 495,201 | -0.28(-1.16%) |
Nov 12, 2012 | 24.46 | 24.51 | 24.16 | 24.23 | 475,119 | +0.03(+0.11%) |
Nov 09, 2012 | 23.93 | 24.48 | 23.79 | 24.21 | 513,942 | +0.18(+0.75%) |
Nov 08, 2012 | 24.74 | 24.94 | 23.85 | 24.03 | 1,139,781 | -0.74(-2.99%) |
Nov 07, 2012 | 24.04 | 25.09 | 24.04 | 24.77 | 846,669 | -0.88(-3.42%) |
Nov 06, 2012 | 25.53 | 25.98 | 25.14 | 25.65 | 1,047,024 | +0.54(+2.14%) |
Nov 05, 2012 | 24.80 | 25.45 | 24.80 | 25.11 | 774,975 | -0.02(-0.07%) |
Nov 02, 2012 | 25.58 | 25.83 | 25.07 | 25.13 | 681,075 | -0.26(-1.01%) |
Nov 01, 2012 | 26.02 | 26.13 | 24.96 | 25.38 | 1,965,047 | -0.18(-0.70%) |
Oct 31, 2012 | 25.58 | 25.69 | 25.43 | 25.56 | 621,970 | +0.05(+0.20%) |
Oct 26, 2012 | 25.56 | 25.51 | 25.51 | 25.51 | 990,314 | +0.15(+0.61%) |
Oct 25, 2012 | 25.48 | 25.57 | 24.96 | 25.36 | 905,114 | -0.09(-0.33%) |
Oct 24, 2012 | 25.16 | 25.71 | 25.00 | 25.44 | 588,666 | +0.20(+0.81%) |
Oct 23, 2012 | 25.33 | 25.38 | 24.78 | 25.24 | 1,099,900 | -0.03(-0.13%) |
Oct 19, 2012 | 25.33 | 25.58 | 25.19 | 25.27 | 1,566,481 | -0.25(-0.97%) |
Oct 18, 2012 | 25.58 | 25.74 | 25.19 | 25.52 | 1,149,225 | -0.09(-0.33%) |
Oct 17, 2012 | 25.65 | 25.80 | 25.22 | 25.61 | 1,055,854 | -0.11(-0.43%) |
Oct 16, 2012 | 25.48 | 25.78 | 25.28 | 25.72 | 1,177,802 | +0.22(+0.87%) |
Oct 15, 2012 | 26.11 | 26.11 | 25.14 | 25.49 | 1,580,354 | +0.14(+0.57%) |
Oct 12, 2012 | 25.52 | 25.78 | 25.15 | 25.35 | 2,008,163 | -0.14(-0.57%) |
Oct 11, 2012 | 23.24 | 26.69 | 23.01 | 25.49 | 7,276,703 | +2.60(+11.36%) |
Oct 10, 2012 | 23.18 | 23.23 | 22.80 | 22.89 | 574,737 | -0.33(-1.43%) |
Oct 09, 2012 | 23.55 | 23.82 | 23.17 | 23.23 | 704,961 | -0.54(-2.26%) |
Oct 08, 2012 | 23.70 | 23.94 | 23.64 | 23.76 | 436,256 | -0.19(-0.78%) |
Oct 05, 2012 | 24.23 | 24.80 | 23.80 | 23.95 | 668,993 | +0.00(+0.00%) |
Oct 04, 2012 | 23.48 | 24.14 | 23.40 | 23.95 | 1,191,657 | +0.65(+2.78%) |
Oct 03, 2012 | 23.47 | 23.52 | 23.18 | 23.30 | 686,898 | -0.18(-0.76%) |
Oct 02, 2012 | 23.54 | 23.72 | 23.32 | 23.48 | 612,697 | +0.17(+0.73%) |
Oct 01, 2012 | 23.03 | 23.69 | 23.02 | 23.31 | 778,766 | -0.08(-0.33%) |
Sep 28, 2012 | 23.19 | 23.56 | 23.16 | 23.39 | 795,978 | -0.03(-0.15%) |
Sep 27, 2012 | 23.70 | 23.85 | 23.36 | 23.42 | 610,607 | -0.08(-0.33%) |
Sep 26, 2012 | 23.47 | 23.61 | 22.89 | 23.50 | 920,901 | +0.00(+0.00%) |
Sep 25, 2012 | 24.33 | 24.33 | 23.44 | 23.50 | 721,823 | -0.76(-3.13%) |
Sep 24, 2012 | 23.93 | 24.69 | 23.84 | 24.26 | 930,420 | +0.03(+0.11%) |
Sep 21, 2012 | 24.48 | 24.64 | 23.92 | 24.23 | 1,111,041 | +0.12(+0.50%) |
Sep 20, 2012 | 24.29 | 24.39 | 23.82 | 24.11 | 687,334 | -0.55(-2.21%) |
Sep 19, 2012 | 24.13 | 24.86 | 24.00 | 24.66 | 978,608 | +0.67(+2.77%) |
Sep 18, 2012 | 24.61 | 24.71 | 23.99 | 23.99 | 1,256,548 | -0.70(-2.83%) |
Sep 17, 2012 | 25.26 | 25.27 | 24.53 | 24.69 | 935,866 | -0.68(-2.69%) |
Sep 14, 2012 | 23.87 | 25.40 | 23.79 | 25.38 | 1,655,430 | +1.93(+8.22%) |
Sep 13, 2012 | 23.00 | 23.54 | 22.39 | 23.45 | 945,976 | +0.42(+1.81%) |
Sep 12, 2012 | 23.02 | 23.22 | 22.71 | 23.03 | 904,631 | +0.22(+0.97%) |
Sep 11, 2012 | 22.54 | 22.89 | 22.51 | 22.81 | 712,838 | +0.20(+0.87%) |
Sep 10, 2012 | 22.30 | 22.77 | 22.20 | 22.61 | 1,059,333 | -0.14(-0.64%) |
Sep 07, 2012 | 22.42 | 23.06 | 22.37 | 22.76 | 417,270 | +0.42(+1.87%) |
Sep 06, 2012 | 22.00 | 22.54 | 21.86 | 22.34 | 991,025 | +0.61(+2.83%) |
Sep 05, 2012 | 21.76 | 21.84 | 21.50 | 21.73 | 1,364,997 | -0.04(-0.20%) |