Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.44 | 24.52 | 24.36 | 24.51 | 8,026 | -0.16(-0.65%) |
Nov 29, 2012 | 24.57 | 24.68 | 24.54 | 24.67 | 17,516 | +0.14(+0.57%) |
Nov 28, 2012 | 24.52 | 24.55 | 24.46 | 24.53 | 10,072 | -0.08(-0.32%) |
Nov 27, 2012 | 24.42 | 24.61 | 24.41 | 24.61 | 5,692 | +0.31(+1.28%) |
Nov 26, 2012 | 24.26 | 24.31 | 24.13 | 24.30 | 20,151 | +0.24(+0.99%) |
Nov 23, 2012 | 24.01 | 24.15 | 24.01 | 24.06 | 1,500 | +0.06(+0.25%) |
Nov 21, 2012 | 24.13 | 24.13 | 23.97 | 24.00 | 3,700 | -0.08(-0.33%) |
Nov 20, 2012 | 23.64 | 24.12 | 23.61 | 24.08 | 5,466 | +0.25(+1.05%) |
Nov 19, 2012 | 23.80 | 23.91 | 23.80 | 23.83 | 7,150 | +0.24(+1.02%) |
Nov 16, 2012 | 23.58 | 23.66 | 23.44 | 23.59 | 14,185 | -0.24(-0.99%) |
Nov 15, 2012 | 24.03 | 24.10 | 23.82 | 23.83 | 99,186 | -0.15(-0.64%) |
Nov 14, 2012 | 24.16 | 24.17 | 23.97 | 23.98 | 5,870 | +0.07(+0.29%) |
Nov 13, 2012 | 24.02 | 24.06 | 23.72 | 23.91 | 17,008 | -0.03(-0.12%) |
Nov 12, 2012 | 24.29 | 24.29 | 23.92 | 23.94 | 25,241 | -0.74(-3.00%) |
Nov 09, 2012 | 24.91 | 24.96 | 24.68 | 24.68 | 24,390 | -0.63(-2.50%) |
Nov 08, 2012 | 25.45 | 25.49 | 25.31 | 25.31 | 11,677 | -0.18(-0.70%) |
Nov 07, 2012 | 25.45 | 25.53 | 25.38 | 25.49 | 11,705 | -0.05(-0.20%) |
Nov 06, 2012 | 25.54 | 25.61 | 25.54 | 25.54 | 2,100 | +0.16(+0.63%) |
Nov 05, 2012 | 25.59 | 25.60 | 25.38 | 25.38 | 7,602 | -0.24(-0.94%) |
Nov 02, 2012 | 25.79 | 25.79 | 25.62 | 25.62 | 5,824 | -0.48(-1.84%) |
Nov 01, 2012 | 26.15 | 26.25 | 26.10 | 26.10 | 6,400 | +0.15(+0.58%) |
Oct 31, 2012 | 26.10 | 26.10 | 25.74 | 25.95 | 20,111 | -0.11(-0.42%) |
Oct 26, 2012 | 26.03 | 26.06 | 26.06 | 26.06 | 9,700 | -0.00(-0.02%) |
Oct 25, 2012 | 26.08 | 26.11 | 25.98 | 26.06 | 14,509 | -0.02(-0.09%) |
Oct 24, 2012 | 26.02 | 26.16 | 26.02 | 26.09 | 11,651 | +0.15(+0.56%) |
Oct 23, 2012 | 25.66 | 25.94 | 25.58 | 25.94 | 7,355 | +0.17(+0.67%) |
Oct 19, 2012 | 25.97 | 26.10 | 25.75 | 25.77 | 29,705 | -0.28(-1.08%) |
Oct 18, 2012 | 25.72 | 26.05 | 25.53 | 26.05 | 21,821 | +0.52(+2.02%) |
Oct 17, 2012 | 25.41 | 25.54 | 25.37 | 25.53 | 6,959 | +0.23(+0.92%) |
Oct 16, 2012 | 25.44 | 25.51 | 25.30 | 25.30 | 7,374 | +0.05(+0.20%) |
Oct 15, 2012 | 25.28 | 25.33 | 25.12 | 25.25 | 9,947 | -0.45(-1.75%) |
Oct 12, 2012 | 25.79 | 25.79 | 25.51 | 25.70 | 5,900 | -0.37(-1.42%) |
Oct 11, 2012 | 26.06 | 26.19 | 25.95 | 26.07 | 8,310 | +0.43(+1.68%) |
Oct 10, 2012 | 25.82 | 25.84 | 25.63 | 25.64 | 13,613 | -0.25(-0.97%) |
Oct 09, 2012 | 26.09 | 26.11 | 25.89 | 25.89 | 7,580 | +0.06(+0.23%) |
Oct 08, 2012 | 25.65 | 25.86 | 25.65 | 25.83 | 8,750 | -0.08(-0.31%) |
Oct 05, 2012 | 25.99 | 26.04 | 25.85 | 25.91 | 11,602 | -0.01(-0.04%) |
Oct 04, 2012 | 26.23 | 26.31 | 25.92 | 25.92 | 24,350 | +0.12(+0.45%) |
Oct 03, 2012 | 25.63 | 25.90 | 25.45 | 25.80 | 63,182 | +0.06(+0.25%) |
Oct 02, 2012 | 25.74 | 25.93 | 25.67 | 25.74 | 17,128 | -0.33(-1.27%) |
Oct 01, 2012 | 26.37 | 26.46 | 26.06 | 26.07 | 29,267 | -0.51(-1.92%) |
Sep 28, 2012 | 25.93 | 26.77 | 25.93 | 26.58 | 20,775 | +0.62(+2.39%) |
Sep 27, 2012 | 25.97 | 26.20 | 25.96 | 25.96 | 21,029 | -0.17(-0.66%) |
Sep 26, 2012 | 26.49 | 26.50 | 26.05 | 26.13 | 38,689 | -0.62(-2.32%) |
Sep 25, 2012 | 27.02 | 27.02 | 26.68 | 26.75 | 21,594 | +0.01(+0.04%) |
Sep 24, 2012 | 26.59 | 26.77 | 26.50 | 26.74 | 18,430 | -0.18(-0.67%) |
Sep 21, 2012 | 26.85 | 27.00 | 26.69 | 26.92 | 23,596 | +0.18(+0.67%) |
Sep 20, 2012 | 27.38 | 27.41 | 26.72 | 26.74 | 38,248 | -0.67(-2.44%) |
Sep 19, 2012 | 27.36 | 27.49 | 27.30 | 27.41 | 10,383 | +0.41(+1.52%) |
Sep 18, 2012 | 27.03 | 27.37 | 26.86 | 27.00 | 37,283 | -0.28(-1.04%) |
Sep 17, 2012 | 28.05 | 28.05 | 27.20 | 27.28 | 72,373 | -1.22(-4.27%) |
Sep 14, 2012 | 28.73 | 28.86 | 28.49 | 28.50 | 16,145 | -0.05(-0.17%) |
Sep 13, 2012 | 28.46 | 28.59 | 28.31 | 28.55 | 19,152 | +0.12(+0.42%) |
Sep 12, 2012 | 27.99 | 28.46 | 27.99 | 28.43 | 26,370 | +0.76(+2.75%) |
Sep 11, 2012 | 27.96 | 27.98 | 27.67 | 27.67 | 30,476 | -0.31(-1.12%) |
Sep 10, 2012 | 28.20 | 28.29 | 27.96 | 27.98 | 33,053 | -0.29(-1.02%) |
Sep 07, 2012 | 28.24 | 28.58 | 28.17 | 28.27 | 23,112 | -0.16(-0.56%) |
Sep 06, 2012 | 28.40 | 28.60 | 28.37 | 28.43 | 39,685 | -0.10(-0.35%) |
Sep 05, 2012 | 28.76 | 28.76 | 28.43 | 28.53 | 29,021 | -0.32(-1.11%) |