Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.01 | 27.05 | 27.01 | 27.04 | 2,253 | -0.06(-0.23%) |
Nov 29, 2012 | 27.03 | 27.14 | 27.02 | 27.10 | 39,882 | -0.03(-0.12%) |
Nov 28, 2012 | 27.17 | 27.17 | 27.12 | 27.14 | 126,168 | +0.08(+0.29%) |
Nov 27, 2012 | 27.01 | 27.07 | 27.01 | 27.06 | 4,928 | +0.07(+0.26%) |
Nov 26, 2012 | 27.07 | 27.14 | 26.99 | 26.99 | 9,952 | +0.10(+0.38%) |
Nov 23, 2012 | 26.90 | 26.90 | 26.89 | 26.89 | 30,695 | -0.02(-0.08%) |
Nov 21, 2012 | 26.86 | 26.91 | 26.86 | 26.91 | 78,509 | -0.05(-0.17%) |
Nov 20, 2012 | 27.15 | 27.15 | 26.95 | 26.95 | 5,440 | -0.23(-0.84%) |
Nov 19, 2012 | 27.14 | 27.20 | 27.11 | 27.18 | 43,040 | -0.14(-0.51%) |
Nov 16, 2012 | 27.34 | 27.40 | 27.32 | 27.32 | 22,054 | -0.05(-0.19%) |
Nov 15, 2012 | 27.27 | 27.42 | 27.27 | 27.37 | 14,696 | -0.00(-0.00%) |
Nov 14, 2012 | 27.16 | 27.39 | 27.16 | 27.37 | 40,330 | +0.01(+0.03%) |
Nov 13, 2012 | 27.37 | 27.37 | 27.24 | 27.36 | 7,507 | +0.11(+0.39%) |
Nov 12, 2012 | 27.20 | 27.32 | 27.20 | 27.25 | 5,197 | +0.10(+0.39%) |
Nov 09, 2012 | 27.17 | 27.18 | 27.12 | 27.15 | 21,490 | -0.03(-0.12%) |
Nov 08, 2012 | 26.85 | 27.18 | 26.80 | 27.18 | 67,737 | +0.31(+1.14%) |
Nov 07, 2012 | 26.91 | 26.91 | 26.22 | 26.88 | 42,338 | +0.40(+1.52%) |
Nov 06, 2012 | 26.59 | 26.59 | 26.46 | 26.47 | 14,757 | -0.15(-0.58%) |
Nov 05, 2012 | 26.63 | 26.67 | 26.63 | 26.63 | 2,747 | +0.14(+0.54%) |
Nov 02, 2012 | 26.39 | 26.49 | 26.39 | 26.49 | 1,503 | -0.06(-0.21%) |
Nov 01, 2012 | 26.62 | 26.62 | 26.52 | 26.54 | 28,901 | -0.17(-0.62%) |
Oct 31, 2012 | 26.54 | 26.71 | 26.54 | 26.71 | 9,863 | +0.25(+0.93%) |
Oct 26, 2012 | 26.26 | 26.46 | 26.46 | 26.46 | 76,778 | +0.28(+1.06%) |
Oct 25, 2012 | 26.10 | 26.29 | 26.10 | 26.18 | 44,740 | -0.21(-0.79%) |
Oct 24, 2012 | 26.39 | 26.41 | 26.32 | 26.39 | 16,452 | -0.10(-0.39%) |
Oct 23, 2012 | 26.43 | 26.50 | 26.43 | 26.50 | 4,285 | +0.17(+0.65%) |
Oct 19, 2012 | 26.22 | 26.32 | 26.22 | 26.32 | 2,996 | +0.31(+1.18%) |
Oct 18, 2012 | 26.02 | 26.02 | 26.02 | 26.02 | 494 | -0.14(-0.53%) |
Oct 17, 2012 | 26.26 | 26.26 | 26.13 | 26.15 | 52,204 | -0.25(-0.96%) |
Oct 16, 2012 | 26.49 | 26.50 | 26.41 | 26.41 | 7,201 | -0.33(-1.25%) |
Oct 15, 2012 | 26.81 | 26.81 | 26.68 | 26.74 | 968 | -0.01(-0.05%) |
Oct 12, 2012 | 26.77 | 26.84 | 26.76 | 26.76 | 36,032 | +0.10(+0.38%) |
Oct 11, 2012 | 26.45 | 26.66 | 26.45 | 26.66 | 11,958 | +0.10(+0.36%) |
Oct 10, 2012 | 26.38 | 26.56 | 26.38 | 26.56 | 47,297 | +0.23(+0.86%) |
Oct 09, 2012 | 26.32 | 26.44 | 26.32 | 26.33 | 100,593 | -0.10(-0.40%) |
Oct 08, 2012 | 26.49 | 26.49 | 26.41 | 26.44 | 81,072 | +0.19(+0.71%) |
Oct 05, 2012 | 26.30 | 26.30 | 26.25 | 26.25 | 2,338 | -0.28(-1.05%) |
Oct 04, 2012 | 26.73 | 26.73 | 26.53 | 26.53 | 125,920 | -0.29(-1.08%) |
Oct 03, 2012 | 26.74 | 26.82 | 26.74 | 26.82 | 32,140 | -0.06(-0.22%) |
Oct 02, 2012 | 26.79 | 26.88 | 26.79 | 26.88 | 36,029 | +0.03(+0.10%) |
Oct 01, 2012 | 26.77 | 26.85 | 26.70 | 26.85 | 94,636 | +0.08(+0.30%) |
Sep 28, 2012 | 26.87 | 26.92 | 26.72 | 26.77 | 20,541 | +0.03(+0.11%) |
Sep 27, 2012 | 26.84 | 26.86 | 26.74 | 26.74 | 6,379 | -0.15(-0.57%) |
Sep 26, 2012 | 26.84 | 26.90 | 26.83 | 26.90 | 12,534 | +0.26(+0.99%) |
Sep 25, 2012 | 26.47 | 26.63 | 26.37 | 26.63 | 16,131 | +0.23(+0.86%) |
Sep 24, 2012 | 26.39 | 26.45 | 26.37 | 26.40 | 4,090 | +0.18(+0.70%) |
Sep 21, 2012 | 26.06 | 26.22 | 26.06 | 26.22 | 8,577 | +0.02(+0.09%) |
Sep 20, 2012 | 26.37 | 26.37 | 26.16 | 26.20 | 32,754 | +0.06(+0.21%) |
Sep 19, 2012 | 26.19 | 26.19 | 26.07 | 26.14 | 6,503 | +0.13(+0.50%) |
Sep 18, 2012 | 26.08 | 26.08 | 25.96 | 26.01 | 19,429 | +0.14(+0.55%) |
Sep 17, 2012 | 25.73 | 25.91 | 25.73 | 25.87 | 136,753 | +0.24(+0.93%) |
Sep 14, 2012 | 25.91 | 25.92 | 25.60 | 25.63 | 192,944 | -0.62(-2.37%) |
Sep 13, 2012 | 26.45 | 26.65 | 26.03 | 26.25 | 131,172 | -0.09(-0.33%) |
Sep 12, 2012 | 26.37 | 26.40 | 26.30 | 26.34 | 231,328 | -0.29(-1.08%) |
Sep 11, 2012 | 26.72 | 26.72 | 26.59 | 26.62 | 18,016 | -0.13(-0.50%) |
Sep 10, 2012 | 26.68 | 26.76 | 26.62 | 26.76 | 55,587 | +0.05(+0.18%) |
Sep 07, 2012 | 27.11 | 27.11 | 26.71 | 26.71 | 26,449 | -0.11(-0.40%) |
Sep 06, 2012 | 27.00 | 27.01 | 26.82 | 26.82 | 41,257 | -0.39(-1.44%) |
Sep 05, 2012 | 27.25 | 27.30 | 27.18 | 27.21 | 40,895 | -0.10(-0.36%) |