Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.44 | 25.50 | 25.37 | 25.47 | 410,621 | +0.04(+0.16%) |
Nov 29, 2012 | 25.39 | 25.49 | 25.28 | 25.43 | 441,096 | +0.11(+0.45%) |
Nov 28, 2012 | 25.01 | 25.32 | 24.92 | 25.32 | 306,477 | +0.23(+0.90%) |
Nov 27, 2012 | 25.22 | 25.25 | 25.08 | 25.09 | 584,216 | -0.23(-0.92%) |
Nov 26, 2012 | 25.25 | 25.32 | 25.15 | 25.32 | 352,201 | -0.05(-0.21%) |
Nov 23, 2012 | 25.16 | 25.38 | 25.15 | 25.38 | 108,116 | +0.59(+2.38%) |
Nov 21, 2012 | 24.73 | 24.81 | 24.72 | 24.79 | 282,840 | +0.07(+0.28%) |
Nov 20, 2012 | 24.55 | 24.72 | 24.53 | 24.72 | 443,350 | +0.06(+0.25%) |
Nov 19, 2012 | 24.50 | 24.70 | 24.44 | 24.66 | 228,563 | +0.38(+1.57%) |
Nov 16, 2012 | 24.30 | 24.33 | 24.04 | 24.27 | 263,822 | -0.05(-0.22%) |
Nov 15, 2012 | 24.40 | 24.48 | 24.25 | 24.33 | 441,766 | +0.05(+0.22%) |
Nov 14, 2012 | 24.62 | 24.68 | 24.20 | 24.27 | 475,748 | -0.23(-0.95%) |
Nov 13, 2012 | 24.42 | 24.66 | 24.34 | 24.51 | 629,771 | -0.21(-0.85%) |
Nov 12, 2012 | 24.75 | 24.77 | 24.63 | 24.72 | 223,487 | +0.16(+0.67%) |
Nov 09, 2012 | 24.48 | 24.72 | 24.45 | 24.55 | 239,264 | -0.02(-0.06%) |
Nov 08, 2012 | 24.76 | 24.87 | 24.55 | 24.57 | 496,016 | -0.31(-1.25%) |
Nov 07, 2012 | 24.97 | 25.01 | 24.70 | 24.88 | 513,292 | -0.34(-1.36%) |
Nov 06, 2012 | 25.07 | 25.25 | 25.06 | 25.22 | 331,762 | +0.25(+1.00%) |
Nov 05, 2012 | 25.02 | 25.04 | 24.90 | 24.97 | 259,381 | -0.08(-0.31%) |
Nov 02, 2012 | 25.34 | 25.38 | 24.99 | 25.05 | 417,631 | -0.33(-1.32%) |
Nov 01, 2012 | 25.22 | 25.42 | 25.22 | 25.39 | 563,122 | +0.14(+0.56%) |
Oct 31, 2012 | 25.36 | 25.41 | 25.15 | 25.25 | 383,603 | +0.07(+0.27%) |
Oct 26, 2012 | 25.20 | 25.18 | 25.18 | 25.18 | 361,815 | +0.02(+0.09%) |
Oct 25, 2012 | 25.29 | 25.32 | 25.05 | 25.15 | 427,096 | +0.16(+0.65%) |
Oct 24, 2012 | 25.13 | 25.18 | 24.99 | 24.99 | 898,435 | +0.02(+0.09%) |
Oct 23, 2012 | 25.00 | 25.02 | 24.82 | 24.97 | 397,321 | -0.25(-0.99%) |
Oct 19, 2012 | 25.48 | 25.48 | 25.18 | 25.22 | 281,236 | -0.37(-1.46%) |
Oct 18, 2012 | 25.57 | 25.75 | 25.49 | 25.59 | 502,166 | -0.13(-0.51%) |
Oct 17, 2012 | 25.61 | 25.75 | 25.54 | 25.72 | 169,530 | +0.23(+0.92%) |
Oct 16, 2012 | 25.38 | 25.51 | 25.32 | 25.49 | 355,337 | +0.29(+1.14%) |
Oct 15, 2012 | 25.04 | 25.27 | 24.97 | 25.20 | 312,290 | +0.30(+1.22%) |
Oct 12, 2012 | 25.04 | 25.07 | 24.87 | 24.90 | 334,038 | -0.02(-0.09%) |
Oct 11, 2012 | 25.01 | 25.07 | 24.90 | 24.92 | 233,090 | +0.12(+0.50%) |
Oct 10, 2012 | 24.90 | 24.95 | 24.72 | 24.80 | 258,572 | -0.07(-0.28%) |
Oct 09, 2012 | 25.08 | 25.10 | 24.85 | 24.87 | 216,567 | -0.30(-1.21%) |
Oct 08, 2012 | 25.15 | 25.19 | 25.09 | 25.17 | 305,238 | -0.06(-0.25%) |
Oct 05, 2012 | 25.46 | 25.53 | 25.20 | 25.23 | 320,585 | +0.04(+0.15%) |
Oct 04, 2012 | 25.08 | 25.23 | 25.02 | 25.19 | 258,751 | +0.25(+1.00%) |
Oct 03, 2012 | 25.03 | 25.04 | 24.88 | 24.94 | 184,909 | -0.03(-0.12%) |
Oct 02, 2012 | 25.09 | 25.12 | 24.89 | 24.97 | 497,426 | +0.19(+0.78%) |
Oct 01, 2012 | 24.84 | 25.05 | 24.75 | 24.78 | 306,719 | +0.18(+0.73%) |
Sep 28, 2012 | 24.85 | 24.85 | 24.56 | 24.60 | 359,317 | -0.42(-1.68%) |
Sep 27, 2012 | 24.90 | 25.11 | 24.78 | 25.02 | 351,264 | +0.30(+1.23%) |
Sep 26, 2012 | 24.75 | 24.81 | 24.59 | 24.72 | 378,988 | -0.15(-0.59%) |
Sep 25, 2012 | 25.16 | 25.23 | 24.85 | 24.87 | 435,756 | -0.23(-0.90%) |
Sep 24, 2012 | 25.07 | 25.17 | 25.01 | 25.09 | 487,988 | -0.16(-0.64%) |
Sep 21, 2012 | 25.34 | 25.38 | 25.23 | 25.25 | 257,841 | +0.00(+0.00%) |
Sep 20, 2012 | 25.11 | 25.27 | 24.99 | 25.25 | 279,870 | -0.13(-0.51%) |
Sep 19, 2012 | 25.31 | 25.42 | 25.19 | 25.38 | 426,958 | +0.14(+0.55%) |
Sep 18, 2012 | 25.35 | 25.40 | 25.21 | 25.25 | 1,223,777 | -0.21(-0.81%) |
Sep 17, 2012 | 25.53 | 25.59 | 25.40 | 25.45 | 522,628 | -0.23(-0.90%) |
Sep 14, 2012 | 25.68 | 25.90 | 25.65 | 25.68 | 594,276 | +0.02(+0.09%) |
Sep 13, 2012 | 25.22 | 25.75 | 25.10 | 25.66 | 607,792 | +0.45(+1.76%) |
Sep 12, 2012 | 25.20 | 25.28 | 25.15 | 25.21 | 272,892 | +0.20(+0.80%) |
Sep 11, 2012 | 24.82 | 25.05 | 24.82 | 25.02 | 419,444 | +0.39(+1.59%) |
Sep 10, 2012 | 24.74 | 24.82 | 24.61 | 24.62 | 247,710 | -0.21(-0.87%) |
Sep 07, 2012 | 24.79 | 24.85 | 24.72 | 24.84 | 570,102 | +0.27(+1.09%) |
Sep 06, 2012 | 24.22 | 24.62 | 24.22 | 24.57 | 271,162 | +0.55(+2.30%) |
Sep 05, 2012 | 24.08 | 24.11 | 23.97 | 24.02 | 593,327 | -0.03(-0.13%) |