Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.64 | 26.21 | 25.60 | 26.13 | 1,422,982 | +0.52(+2.04%) |
Nov 29, 2012 | 24.85 | 25.92 | 24.79 | 25.61 | 1,538,622 | +1.00(+4.06%) |
Nov 28, 2012 | 24.05 | 24.67 | 23.98 | 24.61 | 659,657 | +0.45(+1.86%) |
Nov 27, 2012 | 24.31 | 24.37 | 24.02 | 24.16 | 650,570 | -0.27(-1.11%) |
Nov 26, 2012 | 23.98 | 24.44 | 23.94 | 24.43 | 662,221 | +0.32(+1.35%) |
Nov 23, 2012 | 23.79 | 24.10 | 23.65 | 24.10 | 149,503 | +0.41(+1.75%) |
Nov 21, 2012 | 23.60 | 23.70 | 23.39 | 23.69 | 260,705 | +0.13(+0.54%) |
Nov 20, 2012 | 23.61 | 23.69 | 23.49 | 23.56 | 376,263 | -0.08(-0.34%) |
Nov 19, 2012 | 23.55 | 23.68 | 23.43 | 23.64 | 424,315 | +0.38(+1.63%) |
Nov 16, 2012 | 23.39 | 23.64 | 23.25 | 23.26 | 1,250,864 | -0.13(-0.54%) |
Nov 15, 2012 | 23.46 | 23.61 | 23.32 | 23.39 | 1,217,161 | -0.03(-0.12%) |
Nov 14, 2012 | 23.44 | 23.96 | 23.25 | 23.42 | 1,005,746 | +0.00(+0.00%) |
Nov 13, 2012 | 23.39 | 23.52 | 23.06 | 23.42 | 888,252 | -0.01(-0.04%) |
Nov 12, 2012 | 23.58 | 23.88 | 23.27 | 23.43 | 726,149 | -0.19(-0.80%) |
Nov 09, 2012 | 23.59 | 23.83 | 23.52 | 23.62 | 770,165 | +0.01(+0.04%) |
Nov 08, 2012 | 23.62 | 23.83 | 23.50 | 23.61 | 1,183,970 | +0.08(+0.34%) |
Nov 07, 2012 | 23.38 | 23.59 | 23.08 | 23.52 | 2,142,754 | +0.01(+0.04%) |
Nov 06, 2012 | 23.13 | 23.86 | 22.80 | 23.52 | 5,094,755 | -1.04(-4.22%) |
Nov 05, 2012 | 24.25 | 24.63 | 24.11 | 24.55 | 743,682 | +0.33(+1.38%) |
Nov 02, 2012 | 25.07 | 25.07 | 24.22 | 24.22 | 1,041,098 | -0.78(-3.13%) |
Nov 01, 2012 | 24.62 | 25.05 | 24.14 | 25.00 | 1,295,394 | +0.73(+3.01%) |
Oct 31, 2012 | 24.79 | 25.26 | 24.24 | 24.27 | 919,284 | -0.54(-2.18%) |
Oct 26, 2012 | 24.33 | 24.81 | 24.81 | 24.81 | 593,121 | +0.44(+1.81%) |
Oct 25, 2012 | 24.55 | 24.71 | 24.07 | 24.37 | 429,730 | +0.03(+0.11%) |
Oct 24, 2012 | 24.65 | 24.71 | 24.32 | 24.34 | 570,190 | -0.12(-0.48%) |
Oct 23, 2012 | 24.34 | 24.55 | 24.06 | 24.46 | 1,357,355 | +0.12(+0.48%) |
Oct 19, 2012 | 24.49 | 24.92 | 24.21 | 24.34 | 963,860 | -0.32(-1.28%) |
Oct 18, 2012 | 24.76 | 24.90 | 24.55 | 24.66 | 639,416 | -0.06(-0.25%) |
Oct 17, 2012 | 24.63 | 25.16 | 23.93 | 24.72 | 2,042,348 | +0.22(+0.88%) |
Oct 16, 2012 | 23.50 | 24.60 | 23.43 | 24.51 | 5,022,542 | +1.45(+6.29%) |
Oct 15, 2012 | 23.54 | 23.67 | 22.94 | 23.06 | 2,271,751 | -0.31(-1.31%) |
Oct 12, 2012 | 23.80 | 23.80 | 23.17 | 23.36 | 1,232,978 | -0.43(-1.82%) |
Oct 11, 2012 | 24.05 | 24.12 | 23.73 | 23.80 | 806,553 | -0.12(-0.49%) |
Oct 10, 2012 | 23.64 | 23.93 | 23.62 | 23.91 | 1,314,695 | +0.19(+0.80%) |
Oct 09, 2012 | 23.86 | 23.96 | 23.43 | 23.72 | 1,759,897 | -0.06(-0.27%) |
Oct 08, 2012 | 24.09 | 24.16 | 23.64 | 23.79 | 1,162,359 | -0.41(-1.71%) |
Oct 05, 2012 | 24.78 | 24.82 | 24.09 | 24.20 | 1,294,971 | -0.43(-1.76%) |
Oct 04, 2012 | 25.38 | 25.88 | 24.29 | 24.63 | 3,979,602 | -0.84(-3.29%) |
Oct 03, 2012 | 23.90 | 25.48 | 23.83 | 25.47 | 6,098,261 | +1.86(+7.86%) |
Oct 02, 2012 | 28.65 | 29.07 | 22.30 | 23.62 | 16,941,692 | -8.66(-26.83%) |
Oct 01, 2012 | 32.41 | 32.47 | 31.67 | 32.27 | 1,254,278 | +0.03(+0.08%) |
Sep 28, 2012 | 32.53 | 32.55 | 32.11 | 32.25 | 549,609 | -0.36(-1.11%) |
Sep 27, 2012 | 31.99 | 32.76 | 31.97 | 32.61 | 559,139 | +0.72(+2.26%) |
Sep 26, 2012 | 31.58 | 31.91 | 31.42 | 31.89 | 517,199 | +0.27(+0.85%) |
Sep 25, 2012 | 32.27 | 32.37 | 31.62 | 31.62 | 486,226 | -0.51(-1.60%) |
Sep 24, 2012 | 32.30 | 32.37 | 32.02 | 32.13 | 475,028 | -0.34(-1.05%) |
Sep 21, 2012 | 32.55 | 32.90 | 32.47 | 32.47 | 991,699 | +0.05(+0.17%) |
Sep 20, 2012 | 32.31 | 32.91 | 32.31 | 32.42 | 400,538 | -0.02(-0.06%) |
Sep 19, 2012 | 32.72 | 32.74 | 32.43 | 32.44 | 993,369 | -0.14(-0.44%) |
Sep 18, 2012 | 32.78 | 32.83 | 32.46 | 32.58 | 1,130,818 | -0.18(-0.55%) |
Sep 17, 2012 | 32.93 | 33.03 | 32.75 | 32.76 | 544,866 | -0.33(-1.01%) |
Sep 14, 2012 | 32.84 | 33.24 | 32.84 | 33.09 | 360,116 | +0.26(+0.80%) |
Sep 13, 2012 | 32.77 | 32.83 | 32.21 | 32.83 | 762,821 | +0.17(+0.52%) |
Sep 12, 2012 | 32.21 | 32.69 | 32.13 | 32.66 | 422,380 | +0.53(+1.65%) |
Sep 11, 2012 | 32.60 | 32.69 | 32.08 | 32.13 | 1,699,237 | -0.50(-1.55%) |
Sep 10, 2012 | 33.14 | 33.14 | 32.57 | 32.63 | 1,351,944 | -0.42(-1.28%) |
Sep 07, 2012 | 32.90 | 33.07 | 32.88 | 33.06 | 722,291 | +0.03(+0.08%) |
Sep 06, 2012 | 32.47 | 33.11 | 32.45 | 33.03 | 457,320 | +0.76(+2.34%) |
Sep 05, 2012 | 32.14 | 32.31 | 31.90 | 32.27 | 758,843 | +0.20(+0.62%) |