Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,542 | -0.27(-0.89%) |
Nov 29, 2012 | 29.47 | 29.79 | 29.23 | 29.79 | 112,461 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,353 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,585 | +0.24(+0.85%) |
Nov 26, 2012 | 28.36 | 28.68 | 28.30 | 28.64 | 73,529 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.44 | 24,568 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.88 | 28.12 | 33,859 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,631 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,723 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,983 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,384 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,712 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.43 | 61,822 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.39 | 28.70 | 41,319 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,027 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,120 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,646 | -0.73(-2.46%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,625 | +0.68(+2.36%) |
Nov 05, 2012 | 28.82 | 29.00 | 28.74 | 28.89 | 74,126 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.66 | 28.77 | 134,755 | -0.26(-0.88%) |
Nov 01, 2012 | 29.47 | 29.47 | 28.91 | 29.03 | 112,265 | -0.48(-1.62%) |
Oct 31, 2012 | 28.97 | 29.73 | 28.84 | 29.50 | 149,525 | +0.46(+1.58%) |
Oct 26, 2012 | 28.95 | 29.05 | 29.05 | 29.05 | 63,031 | +0.08(+0.27%) |
Oct 25, 2012 | 29.13 | 29.13 | 28.71 | 28.97 | 61,075 | -0.02(-0.06%) |
Oct 24, 2012 | 29.20 | 29.20 | 28.74 | 28.98 | 130,353 | -0.12(-0.40%) |
Oct 23, 2012 | 28.23 | 29.11 | 27.97 | 29.10 | 121,346 | +0.29(+1.01%) |
Oct 19, 2012 | 27.19 | 30.18 | 27.19 | 28.81 | 783,476 | +1.71(+6.30%) |
Oct 18, 2012 | 27.28 | 27.31 | 26.90 | 27.10 | 128,420 | -0.13(-0.49%) |
Oct 17, 2012 | 27.17 | 27.27 | 27.00 | 27.23 | 142,680 | +0.03(+0.10%) |
Oct 16, 2012 | 27.24 | 27.27 | 26.99 | 27.20 | 75,369 | +0.09(+0.33%) |
Oct 15, 2012 | 26.62 | 27.16 | 26.58 | 27.12 | 119,462 | +0.50(+1.86%) |
Oct 12, 2012 | 26.78 | 27.28 | 26.58 | 26.62 | 109,625 | -0.16(-0.60%) |
Oct 11, 2012 | 26.92 | 27.23 | 26.71 | 26.78 | 108,564 | +0.03(+0.10%) |
Oct 10, 2012 | 26.42 | 26.89 | 26.42 | 26.75 | 172,706 | +0.41(+1.55%) |
Oct 09, 2012 | 26.73 | 26.90 | 26.28 | 26.35 | 177,075 | -0.42(-1.55%) |
Oct 08, 2012 | 26.60 | 27.00 | 26.41 | 26.76 | 132,974 | -0.04(-0.13%) |
Oct 05, 2012 | 26.75 | 27.12 | 26.66 | 26.80 | 185,529 | +0.10(+0.36%) |
Oct 04, 2012 | 26.75 | 26.86 | 26.43 | 26.70 | 178,973 | +0.03(+0.10%) |
Oct 03, 2012 | 26.43 | 26.84 | 26.38 | 26.67 | 193,547 | +0.26(+0.97%) |
Oct 02, 2012 | 26.98 | 27.22 | 26.25 | 26.42 | 256,754 | -0.55(-2.04%) |
Oct 01, 2012 | 26.94 | 27.43 | 26.61 | 26.97 | 204,091 | +0.04(+0.16%) |
Sep 28, 2012 | 27.32 | 27.42 | 26.87 | 26.92 | 336,523 | -0.58(-2.09%) |
Sep 27, 2012 | 27.19 | 27.53 | 26.97 | 27.50 | 164,695 | +0.30(+1.11%) |
Sep 26, 2012 | 27.21 | 27.43 | 26.81 | 27.20 | 319,871 | -0.11(-0.39%) |
Sep 25, 2012 | 27.89 | 29.02 | 27.07 | 27.30 | 914,768 | -3.51(-11.40%) |
Sep 24, 2012 | 30.01 | 30.88 | 29.73 | 30.82 | 124,764 | +0.62(+2.05%) |
Sep 21, 2012 | 31.04 | 31.06 | 30.10 | 30.20 | 291,199 | -0.41(-1.33%) |
Sep 20, 2012 | 30.93 | 31.18 | 30.52 | 30.60 | 155,426 | -0.68(-2.18%) |
Sep 19, 2012 | 31.20 | 31.49 | 30.99 | 31.29 | 101,327 | +0.18(+0.57%) |
Sep 18, 2012 | 31.25 | 31.25 | 30.60 | 31.11 | 136,195 | -0.03(-0.09%) |
Sep 17, 2012 | 31.27 | 31.41 | 30.86 | 31.13 | 149,166 | -0.16(-0.51%) |
Sep 14, 2012 | 31.64 | 31.68 | 31.16 | 31.29 | 164,628 | -0.32(-1.01%) |
Sep 13, 2012 | 32.37 | 32.45 | 31.45 | 31.61 | 247,244 | -0.77(-2.38%) |
Sep 12, 2012 | 31.85 | 32.40 | 31.57 | 32.38 | 125,378 | +0.55(+1.72%) |
Sep 11, 2012 | 31.20 | 31.83 | 31.06 | 31.83 | 110,258 | +0.81(+2.63%) |
Sep 10, 2012 | 30.64 | 31.24 | 30.64 | 31.02 | 73,873 | +0.35(+1.13%) |
Sep 07, 2012 | 31.02 | 31.02 | 30.56 | 30.67 | 87,168 | -0.13(-0.43%) |
Sep 06, 2012 | 30.51 | 31.25 | 30.51 | 30.81 | 160,036 | +0.35(+1.16%) |
Sep 05, 2012 | 30.53 | 30.86 | 30.04 | 30.45 | 149,301 | -0.25(-0.81%) |