Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.70 | 27.78 | 27.78 | 27.78 | 3,500 | +0.28(+1.01%) |
Nov 29, 2012 | 27.55 | 27.55 | 27.50 | 27.50 | 1,100 | +0.43(+1.58%) |
Nov 28, 2012 | 27.23 | 27.23 | 27.07 | 27.07 | 1,000 | +0.16(+0.61%) |
Nov 26, 2012 | 26.87 | 26.91 | 26.91 | 26.91 | 10,600 | +0.11(+0.41%) |
Nov 23, 2012 | 27.49 | 27.85 | 26.60 | 26.80 | 1,862 | +0.50(+1.90%) |
Nov 20, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +1.06(+4.20%) |
Nov 16, 2012 | 25.05 | 25.24 | 25.24 | 25.24 | 400 | +0.11(+0.43%) |
Nov 15, 2012 | 25.21 | 25.21 | 25.00 | 25.13 | 2,900 | -0.14(-0.57%) |
Nov 14, 2012 | 25.90 | 25.90 | 25.26 | 25.28 | 1,950 | -0.93(-3.56%) |
Nov 13, 2012 | 26.21 | 26.21 | 26.21 | 26.21 | 25,000 | +0.21(+0.81%) |
Nov 12, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.41(-1.55%) |
Nov 08, 2012 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | -0.40(-1.48%) |
Nov 07, 2012 | 27.67 | 27.67 | 26.79 | 26.81 | 2,250 | -1.20(-4.30%) |
Nov 06, 2012 | 27.93 | 28.11 | 27.93 | 28.01 | 3,100 | +0.34(+1.23%) |
Nov 05, 2012 | 27.65 | 27.70 | 27.33 | 27.67 | 1,500 | -0.15(-0.54%) |
Nov 02, 2012 | 28.22 | 28.29 | 27.82 | 27.82 | 43,300 | -0.53(-1.87%) |
Nov 01, 2012 | 28.45 | 28.46 | 28.35 | 28.35 | 70,000 | +0.41(+1.47%) |
Oct 31, 2012 | 28.02 | 28.02 | 27.94 | 27.94 | 2,143 | +0.19(+0.68%) |
Oct 26, 2012 | 27.85 | 27.75 | 27.75 | 27.75 | 6,700 | -0.03(-0.12%) |
Oct 25, 2012 | 27.80 | 27.80 | 27.47 | 27.78 | 1,835 | +0.01(+0.05%) |
Oct 24, 2012 | 27.77 | 27.77 | 27.77 | 27.77 | 400 | +0.16(+0.56%) |
Oct 23, 2012 | 27.62 | 27.62 | 27.42 | 27.61 | 5,893 | -1.11(-3.85%) |
Oct 19, 2012 | 28.83 | 28.83 | 28.72 | 28.72 | 218 | -0.32(-1.09%) |
Oct 18, 2012 | 29.02 | 29.04 | 29.02 | 29.04 | 900 | +0.02(+0.06%) |
Oct 17, 2012 | 28.25 | 29.02 | 28.25 | 29.02 | 1,100 | +0.50(+1.75%) |
Oct 16, 2012 | 28.43 | 28.52 | 28.39 | 28.52 | 1,700 | +0.37(+1.31%) |
Oct 15, 2012 | 28.12 | 28.15 | 28.06 | 28.15 | 20,600 | +0.37(+1.33%) |
Oct 12, 2012 | 28.56 | 28.56 | 27.74 | 27.78 | 21,767 | -0.25(-0.89%) |
Oct 11, 2012 | 28.19 | 28.19 | 28.03 | 28.03 | 64,500 | -0.03(-0.11%) |
Oct 10, 2012 | 28.37 | 28.37 | 28.01 | 28.06 | 8,750 | -0.51(-1.79%) |
Oct 09, 2012 | 28.85 | 28.95 | 28.55 | 28.57 | 12,250 | -0.30(-1.04%) |
Oct 08, 2012 | 28.00 | 28.89 | 28.00 | 28.87 | 26,700 | -0.06(-0.21%) |
Oct 05, 2012 | 29.23 | 29.23 | 28.84 | 28.93 | 3,400 | +0.12(+0.42%) |
Oct 04, 2012 | 28.64 | 28.91 | 28.57 | 28.81 | 48,994 | +0.40(+1.41%) |
Oct 03, 2012 | 28.31 | 28.51 | 28.21 | 28.41 | 24,600 | +0.36(+1.28%) |
Oct 02, 2012 | 28.06 | 28.30 | 28.05 | 28.05 | 25,700 | +0.01(+0.04%) |
Oct 01, 2012 | 28.33 | 28.37 | 28.03 | 28.04 | 11,200 | -0.18(-0.64%) |
Sep 27, 2012 | 28.19 | 28.22 | 28.22 | 28.22 | 700 | +0.14(+0.50%) |
Sep 26, 2012 | 28.39 | 28.39 | 28.08 | 28.08 | 453 | -0.64(-2.23%) |
Sep 25, 2012 | 28.59 | 28.72 | 28.59 | 28.72 | 1,150 | +0.14(+0.49%) |
Sep 24, 2012 | 28.69 | 28.69 | 28.37 | 28.58 | 1,450 | +0.12(+0.42%) |
Sep 21, 2012 | 28.50 | 28.50 | 28.46 | 28.46 | 600 | +0.21(+0.74%) |
Sep 20, 2012 | 28.13 | 28.25 | 28.13 | 28.25 | 950 | -0.05(-0.18%) |
Sep 19, 2012 | 28.14 | 28.32 | 28.09 | 28.30 | 3,000 | +0.20(+0.71%) |
Sep 18, 2012 | 28.07 | 28.15 | 28.02 | 28.10 | 21,600 | +0.01(+0.04%) |
Sep 17, 2012 | 28.30 | 28.31 | 28.09 | 28.09 | 2,100 | -0.17(-0.60%) |
Sep 14, 2012 | 28.48 | 28.66 | 28.26 | 28.26 | 10,580 | -0.19(-0.67%) |
Sep 13, 2012 | 27.76 | 28.49 | 27.74 | 28.45 | 7,300 | +0.62(+2.23%) |
Sep 12, 2012 | 28.01 | 28.08 | 27.81 | 27.83 | 20,520 | -0.03(-0.11%) |
Sep 11, 2012 | 28.12 | 28.12 | 27.83 | 27.86 | 18,475 | -0.29(-1.03%) |
Sep 10, 2012 | 28.30 | 28.31 | 28.13 | 28.15 | 6,700 | -0.01(-0.04%) |
Sep 07, 2012 | 28.36 | 28.36 | 28.16 | 28.16 | 3,300 | -0.04(-0.14%) |
Sep 06, 2012 | 28.17 | 28.20 | 28.16 | 28.20 | 65,200 | +0.70(+2.55%) |
Sep 05, 2012 | 27.45 | 27.50 | 27.45 | 27.50 | 4,600 | -0.08(-0.29%) |