Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.70 | 24.70 | 24.37 | 24.51 | 156,307 | -0.37(-1.49%) |
Nov 29, 2012 | 24.32 | 25.14 | 24.15 | 24.88 | 126,703 | +0.82(+3.41%) |
Nov 28, 2012 | 23.54 | 24.10 | 23.33 | 24.06 | 100,701 | +0.29(+1.23%) |
Nov 27, 2012 | 23.90 | 24.05 | 23.60 | 23.77 | 82,703 | -0.23(-0.97%) |
Nov 26, 2012 | 23.80 | 24.00 | 23.60 | 24.00 | 106,963 | +0.02(+0.08%) |
Nov 23, 2012 | 23.52 | 23.98 | 23.32 | 23.98 | 30,932 | +0.60(+2.57%) |
Nov 21, 2012 | 23.79 | 23.94 | 23.23 | 23.38 | 35,085 | -0.40(-1.68%) |
Nov 20, 2012 | 23.71 | 23.82 | 23.40 | 23.78 | 61,638 | -0.07(-0.29%) |
Nov 19, 2012 | 23.50 | 23.87 | 23.16 | 23.85 | 165,948 | +0.40(+1.71%) |
Nov 16, 2012 | 23.64 | 23.96 | 23.15 | 23.45 | 150,255 | -0.29(-1.22%) |
Nov 15, 2012 | 23.82 | 24.05 | 23.23 | 23.74 | 84,851 | -0.12(-0.50%) |
Nov 14, 2012 | 24.09 | 24.52 | 23.72 | 23.86 | 117,794 | -0.17(-0.71%) |
Nov 13, 2012 | 24.24 | 24.99 | 24.01 | 24.03 | 169,870 | -0.67(-2.71%) |
Nov 12, 2012 | 25.00 | 25.00 | 24.51 | 24.70 | 195,686 | -0.33(-1.32%) |
Nov 09, 2012 | 24.48 | 25.30 | 24.18 | 25.03 | 321,219 | +0.46(+1.87%) |
Nov 08, 2012 | 26.53 | 27.06 | 24.54 | 24.57 | 632,456 | +1.89(+8.33%) |
Nov 07, 2012 | 22.97 | 23.20 | 22.35 | 22.68 | 137,660 | -0.67(-2.87%) |
Nov 06, 2012 | 23.11 | 23.64 | 22.96 | 23.35 | 48,361 | +0.44(+1.92%) |
Nov 05, 2012 | 22.89 | 23.26 | 22.17 | 22.91 | 104,930 | +0.09(+0.39%) |
Nov 02, 2012 | 23.85 | 24.01 | 22.78 | 22.82 | 107,336 | -1.00(-4.20%) |
Nov 01, 2012 | 23.44 | 23.99 | 23.30 | 23.82 | 96,746 | +0.42(+1.79%) |
Oct 31, 2012 | 23.06 | 23.44 | 22.34 | 23.40 | 86,992 | +0.29(+1.25%) |
Oct 26, 2012 | 23.38 | 23.11 | 23.11 | 23.11 | 69,400 | -0.31(-1.32%) |
Oct 25, 2012 | 23.47 | 23.55 | 23.25 | 23.42 | 52,928 | +0.21(+0.90%) |
Oct 24, 2012 | 24.04 | 24.20 | 23.04 | 23.21 | 82,695 | -0.66(-2.76%) |
Oct 23, 2012 | 23.77 | 24.09 | 23.35 | 23.87 | 56,963 | +0.34(+1.44%) |
Oct 19, 2012 | 24.14 | 24.30 | 23.37 | 23.53 | 108,174 | -0.87(-3.57%) |
Oct 18, 2012 | 25.02 | 25.02 | 24.31 | 24.40 | 58,106 | -0.63(-2.52%) |
Oct 17, 2012 | 25.01 | 25.24 | 24.75 | 25.03 | 84,177 | +0.00(+0.00%) |
Oct 16, 2012 | 24.86 | 25.19 | 24.66 | 25.03 | 65,673 | +0.35(+1.42%) |
Oct 15, 2012 | 24.35 | 24.78 | 24.24 | 24.68 | 66,167 | +0.49(+2.03%) |
Oct 12, 2012 | 24.78 | 25.00 | 23.96 | 24.19 | 101,546 | -0.65(-2.62%) |
Oct 11, 2012 | 25.47 | 25.61 | 24.77 | 24.84 | 92,246 | -0.46(-1.82%) |
Oct 10, 2012 | 24.42 | 25.34 | 24.37 | 25.30 | 255,174 | +0.91(+3.73%) |
Oct 09, 2012 | 24.77 | 24.77 | 23.91 | 24.39 | 78,420 | -0.42(-1.69%) |
Oct 08, 2012 | 24.68 | 24.94 | 24.60 | 24.81 | 76,969 | -0.07(-0.28%) |
Oct 05, 2012 | 25.36 | 25.75 | 24.71 | 24.88 | 130,837 | -0.44(-1.74%) |
Oct 04, 2012 | 25.25 | 25.46 | 24.55 | 25.32 | 184,956 | -0.22(-0.86%) |
Oct 03, 2012 | 25.35 | 25.72 | 25.17 | 25.54 | 124,971 | +0.21(+0.83%) |
Oct 02, 2012 | 25.06 | 25.46 | 24.93 | 25.33 | 165,344 | +0.45(+1.81%) |
Oct 01, 2012 | 24.85 | 25.01 | 24.55 | 24.88 | 179,202 | +0.19(+0.77%) |
Sep 28, 2012 | 24.59 | 24.96 | 24.47 | 24.69 | 133,651 | -0.07(-0.28%) |
Sep 27, 2012 | 24.04 | 24.86 | 23.90 | 24.76 | 99,779 | +0.87(+3.64%) |
Sep 26, 2012 | 23.88 | 24.06 | 23.50 | 23.89 | 93,988 | +0.10(+0.42%) |
Sep 25, 2012 | 24.56 | 24.64 | 23.68 | 23.79 | 200,066 | -0.72(-2.94%) |
Sep 24, 2012 | 25.11 | 25.55 | 24.34 | 24.51 | 132,976 | -0.77(-3.05%) |
Sep 21, 2012 | 25.64 | 25.67 | 25.02 | 25.28 | 284,674 | +0.00(+0.00%) |
Sep 20, 2012 | 24.75 | 25.38 | 24.69 | 25.28 | 167,200 | +0.29(+1.16%) |
Sep 19, 2012 | 24.41 | 25.07 | 24.39 | 24.99 | 250,353 | +0.62(+2.54%) |
Sep 18, 2012 | 23.63 | 24.60 | 23.46 | 24.37 | 211,825 | +0.85(+3.61%) |
Sep 17, 2012 | 23.54 | 23.63 | 23.32 | 23.52 | 93,865 | -0.16(-0.68%) |
Sep 14, 2012 | 23.83 | 24.27 | 23.54 | 23.68 | 174,041 | -0.13(-0.55%) |
Sep 13, 2012 | 23.47 | 24.36 | 23.27 | 23.81 | 150,646 | +0.36(+1.54%) |
Sep 12, 2012 | 23.20 | 23.56 | 22.97 | 23.45 | 91,528 | +0.26(+1.12%) |
Sep 11, 2012 | 23.37 | 23.37 | 22.82 | 23.19 | 272,423 | -0.24(-1.02%) |
Sep 10, 2012 | 23.51 | 23.61 | 23.10 | 23.43 | 129,579 | -0.14(-0.59%) |
Sep 07, 2012 | 23.45 | 23.80 | 23.24 | 23.57 | 178,984 | +0.26(+1.12%) |
Sep 06, 2012 | 22.95 | 23.48 | 22.92 | 23.31 | 146,981 | +0.48(+2.10%) |
Sep 05, 2012 | 22.92 | 23.34 | 22.65 | 22.83 | 187,589 | +0.01(+0.04%) |