Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.91 | 27.97 | 27.81 | 27.93 | 546,586 | +0.38(+1.39%) |
Nov 29, 2012 | 27.70 | 27.73 | 27.42 | 27.55 | 275,025 | -0.15(-0.54%) |
Nov 28, 2012 | 27.54 | 27.73 | 27.43 | 27.70 | 218,573 | +0.10(+0.37%) |
Nov 27, 2012 | 27.40 | 27.76 | 27.25 | 27.59 | 506,330 | +0.61(+2.28%) |
Nov 26, 2012 | 26.99 | 27.06 | 26.97 | 26.98 | 168,219 | -0.16(-0.58%) |
Nov 23, 2012 | 26.98 | 27.14 | 26.95 | 27.14 | 111,108 | +0.45(+1.69%) |
Nov 21, 2012 | 26.82 | 26.89 | 26.61 | 26.69 | 354,420 | -0.23(-0.85%) |
Nov 20, 2012 | 26.78 | 26.92 | 26.72 | 26.92 | 220,582 | -0.15(-0.56%) |
Nov 19, 2012 | 26.82 | 27.10 | 26.77 | 27.07 | 218,378 | +0.30(+1.12%) |
Nov 16, 2012 | 26.88 | 26.88 | 26.65 | 26.77 | 232,159 | -0.17(-0.62%) |
Nov 15, 2012 | 26.98 | 27.07 | 26.83 | 26.93 | 103,391 | -0.09(-0.33%) |
Nov 14, 2012 | 27.32 | 27.34 | 27.02 | 27.02 | 129,394 | -0.18(-0.66%) |
Nov 13, 2012 | 27.20 | 27.44 | 27.16 | 27.20 | 108,835 | -0.12(-0.43%) |
Nov 12, 2012 | 27.40 | 27.49 | 27.25 | 27.32 | 163,602 | +0.22(+0.81%) |
Nov 09, 2012 | 27.04 | 27.29 | 27.03 | 27.10 | 128,666 | -0.09(-0.34%) |
Nov 08, 2012 | 27.32 | 27.36 | 27.15 | 27.19 | 89,325 | -0.28(-1.01%) |
Nov 07, 2012 | 27.55 | 27.62 | 27.39 | 27.47 | 147,477 | -0.63(-2.24%) |
Nov 06, 2012 | 27.69 | 28.13 | 27.66 | 28.10 | 1,101,438 | +1.11(+4.11%) |
Nov 05, 2012 | 27.03 | 27.04 | 26.85 | 26.99 | 244,109 | -0.10(-0.38%) |
Nov 02, 2012 | 27.01 | 27.19 | 26.90 | 27.09 | 282,945 | -0.61(-2.19%) |
Nov 01, 2012 | 28.01 | 28.03 | 27.17 | 27.70 | 834,998 | -0.91(-3.20%) |
Oct 31, 2012 | 28.92 | 28.97 | 28.38 | 28.61 | 284,421 | -1.46(-4.85%) |
Oct 26, 2012 | 30.11 | 30.07 | 30.07 | 30.07 | 124,962 | -0.31(-1.02%) |
Oct 25, 2012 | 30.51 | 30.53 | 30.21 | 30.38 | 82,595 | +0.20(+0.67%) |
Oct 24, 2012 | 30.22 | 30.29 | 30.03 | 30.18 | 357,008 | -0.23(-0.76%) |
Oct 23, 2012 | 30.51 | 30.53 | 30.35 | 30.41 | 336,148 | -0.64(-2.06%) |
Oct 19, 2012 | 31.54 | 31.54 | 31.05 | 31.05 | 214,243 | -0.60(-1.90%) |
Oct 18, 2012 | 31.10 | 31.79 | 31.10 | 31.65 | 667,492 | +0.71(+2.29%) |
Oct 17, 2012 | 31.08 | 31.16 | 30.85 | 30.94 | 87,065 | +0.03(+0.11%) |
Oct 16, 2012 | 31.12 | 31.14 | 30.85 | 30.91 | 145,890 | +0.43(+1.41%) |
Oct 15, 2012 | 30.45 | 30.63 | 30.29 | 30.48 | 133,525 | +0.20(+0.64%) |
Oct 12, 2012 | 30.55 | 30.57 | 30.20 | 30.28 | 48,540 | -0.01(-0.04%) |
Oct 11, 2012 | 30.37 | 30.48 | 30.26 | 30.29 | 62,242 | +0.15(+0.49%) |
Oct 10, 2012 | 30.25 | 30.34 | 30.12 | 30.15 | 73,188 | +0.07(+0.23%) |
Oct 09, 2012 | 30.21 | 30.23 | 29.98 | 30.08 | 77,380 | -0.13(-0.42%) |
Oct 08, 2012 | 30.28 | 30.29 | 30.18 | 30.20 | 79,769 | -0.47(-1.54%) |
Oct 05, 2012 | 31.09 | 31.14 | 30.63 | 30.68 | 76,839 | -0.04(-0.12%) |
Oct 04, 2012 | 30.68 | 30.79 | 30.55 | 30.71 | 291,464 | +0.20(+0.65%) |
Oct 03, 2012 | 30.43 | 30.59 | 30.38 | 30.51 | 75,914 | +0.11(+0.36%) |
Oct 02, 2012 | 30.68 | 30.74 | 30.33 | 30.40 | 83,820 | +0.20(+0.67%) |
Oct 01, 2012 | 30.44 | 30.53 | 30.19 | 30.20 | 100,936 | +0.36(+1.21%) |
Sep 28, 2012 | 29.83 | 29.90 | 29.73 | 29.84 | 115,769 | -0.13(-0.45%) |
Sep 27, 2012 | 29.95 | 30.09 | 29.77 | 29.97 | 217,977 | +0.41(+1.40%) |
Sep 26, 2012 | 29.52 | 29.62 | 29.38 | 29.56 | 171,581 | +0.66(+2.29%) |
Sep 25, 2012 | 29.26 | 29.32 | 28.89 | 28.90 | 136,289 | -0.36(-1.24%) |
Sep 24, 2012 | 29.10 | 29.28 | 29.07 | 29.26 | 101,814 | -0.09(-0.32%) |
Sep 21, 2012 | 29.22 | 29.49 | 29.15 | 29.35 | 205,402 | +0.39(+1.36%) |
Sep 20, 2012 | 28.85 | 28.98 | 28.72 | 28.96 | 113,147 | +0.11(+0.37%) |
Sep 19, 2012 | 28.88 | 28.94 | 28.81 | 28.85 | 140,530 | -0.15(-0.53%) |
Sep 18, 2012 | 29.16 | 29.22 | 28.96 | 29.01 | 146,505 | -0.59(-1.99%) |
Sep 17, 2012 | 29.66 | 29.82 | 29.52 | 29.59 | 75,872 | -0.02(-0.08%) |
Sep 14, 2012 | 29.64 | 29.90 | 29.57 | 29.62 | 138,257 | -0.52(-1.73%) |
Sep 13, 2012 | 29.73 | 30.17 | 29.50 | 30.14 | 186,520 | +0.58(+1.95%) |
Sep 12, 2012 | 29.51 | 29.70 | 29.45 | 29.56 | 86,804 | +0.00(+0.01%) |
Sep 11, 2012 | 29.50 | 29.71 | 29.46 | 29.56 | 145,406 | +0.35(+1.18%) |
Sep 10, 2012 | 29.45 | 29.55 | 29.21 | 29.21 | 61,910 | -0.48(-1.60%) |
Sep 07, 2012 | 29.37 | 29.69 | 29.37 | 29.69 | 103,467 | +0.30(+1.02%) |
Sep 06, 2012 | 29.32 | 29.54 | 29.24 | 29.39 | 288,389 | +0.32(+1.11%) |
Sep 05, 2012 | 29.25 | 29.29 | 29.01 | 29.07 | 104,043 | +0.12(+0.42%) |