Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.69 | 25.72 | 25.57 | 25.68 | 10,324 | +0.05(+0.18%) |
Nov 29, 2012 | 25.62 | 25.70 | 25.47 | 25.63 | 171,553 | +0.39(+1.54%) |
Nov 28, 2012 | 24.79 | 25.24 | 24.73 | 25.24 | 7,140 | +0.32(+1.30%) |
Nov 27, 2012 | 25.13 | 25.18 | 24.92 | 24.92 | 9,138 | -0.17(-0.66%) |
Nov 26, 2012 | 24.93 | 25.10 | 24.81 | 25.09 | 115,120 | +0.13(+0.52%) |
Nov 23, 2012 | 24.56 | 24.96 | 24.56 | 24.96 | 8,399 | +0.67(+2.74%) |
Nov 21, 2012 | 24.08 | 24.29 | 24.07 | 24.29 | 9,126 | +0.31(+1.27%) |
Nov 20, 2012 | 24.07 | 24.07 | 23.86 | 23.99 | 10,326 | -0.02(-0.08%) |
Nov 19, 2012 | 23.71 | 24.05 | 23.71 | 24.00 | 23,904 | +0.39(+1.65%) |
Nov 16, 2012 | 23.61 | 23.65 | 23.38 | 23.62 | 5,999 | -0.13(-0.55%) |
Nov 15, 2012 | 23.82 | 23.85 | 23.55 | 23.75 | 89,469 | -0.01(-0.04%) |
Nov 14, 2012 | 24.10 | 24.28 | 23.74 | 23.75 | 8,621 | -0.04(-0.16%) |
Nov 13, 2012 | 24.01 | 24.05 | 23.79 | 23.79 | 13,131 | -0.28(-1.18%) |
Nov 12, 2012 | 24.14 | 24.16 | 23.95 | 24.08 | 8,666 | +0.06(+0.26%) |
Nov 09, 2012 | 23.80 | 24.18 | 23.80 | 24.01 | 8,574 | +0.05(+0.19%) |
Nov 08, 2012 | 24.34 | 24.38 | 23.97 | 23.97 | 4,687 | -0.18(-0.73%) |
Nov 07, 2012 | 24.49 | 24.61 | 23.99 | 24.14 | 60,265 | -0.33(-1.36%) |
Nov 06, 2012 | 24.32 | 24.53 | 24.32 | 24.48 | 13,315 | +0.29(+1.19%) |
Nov 05, 2012 | 23.83 | 24.24 | 23.83 | 24.19 | 20,425 | +0.35(+1.47%) |
Nov 02, 2012 | 24.20 | 24.20 | 23.84 | 23.84 | 10,758 | -0.31(-1.30%) |
Nov 01, 2012 | 23.39 | 24.15 | 23.31 | 24.15 | 12,564 | +0.88(+3.78%) |
Oct 31, 2012 | 23.40 | 23.40 | 23.06 | 23.27 | 8,538 | -0.25(-1.06%) |
Oct 26, 2012 | 23.25 | 23.52 | 23.52 | 23.52 | 3,675 | +0.24(+1.03%) |
Oct 25, 2012 | 23.55 | 23.64 | 23.20 | 23.28 | 10,908 | -0.42(-1.76%) |
Oct 24, 2012 | 24.11 | 24.11 | 23.62 | 23.70 | 11,684 | -0.28(-1.16%) |
Oct 23, 2012 | 23.72 | 23.99 | 23.59 | 23.98 | 16,988 | +0.06(+0.23%) |
Oct 19, 2012 | 24.46 | 24.46 | 23.91 | 23.92 | 8,153 | -0.40(-1.64%) |
Oct 18, 2012 | 24.49 | 24.50 | 24.29 | 24.32 | 3,981 | -0.21(-0.87%) |
Oct 17, 2012 | 24.54 | 24.65 | 24.48 | 24.53 | 8,799 | -0.14(-0.56%) |
Oct 16, 2012 | 24.24 | 24.67 | 24.24 | 24.67 | 12,291 | +0.43(+1.79%) |
Oct 15, 2012 | 24.20 | 24.27 | 23.94 | 24.24 | 22,308 | +0.16(+0.65%) |
Oct 12, 2012 | 24.34 | 24.34 | 24.02 | 24.08 | 9,441 | -0.24(-0.99%) |
Oct 11, 2012 | 24.36 | 24.67 | 24.29 | 24.32 | 17,659 | +0.13(+0.53%) |
Oct 10, 2012 | 24.54 | 24.54 | 24.16 | 24.19 | 8,354 | -0.37(-1.51%) |
Oct 09, 2012 | 24.94 | 24.94 | 24.54 | 24.56 | 104,755 | -0.41(-1.63%) |
Oct 08, 2012 | 24.92 | 25.08 | 24.79 | 24.97 | 10,022 | -0.04(-0.15%) |
Oct 05, 2012 | 25.25 | 25.36 | 25.00 | 25.00 | 9,283 | -0.16(-0.62%) |
Oct 04, 2012 | 25.23 | 25.23 | 24.93 | 25.16 | 70,317 | +0.01(+0.04%) |
Oct 03, 2012 | 25.17 | 25.28 | 24.98 | 25.15 | 29,529 | +0.04(+0.15%) |
Oct 02, 2012 | 25.12 | 25.16 | 24.94 | 25.11 | 13,147 | +0.06(+0.26%) |
Oct 01, 2012 | 25.28 | 25.34 | 24.98 | 25.05 | 40,972 | -0.12(-0.48%) |
Sep 28, 2012 | 25.45 | 25.45 | 25.15 | 25.17 | 121,312 | -0.26(-1.02%) |
Sep 27, 2012 | 25.06 | 25.45 | 25.06 | 25.43 | 7,207 | +0.48(+1.93%) |
Sep 26, 2012 | 25.19 | 25.19 | 24.74 | 24.95 | 11,339 | -0.18(-0.70%) |
Sep 25, 2012 | 25.60 | 25.65 | 25.12 | 25.12 | 10,180 | -0.30(-1.17%) |
Sep 24, 2012 | 25.52 | 25.52 | 25.31 | 25.42 | 18,195 | -0.25(-0.97%) |
Sep 21, 2012 | 25.86 | 25.92 | 25.67 | 25.67 | 6,546 | +0.01(+0.04%) |
Sep 20, 2012 | 25.88 | 25.88 | 25.59 | 25.66 | 10,425 | -0.39(-1.49%) |
Sep 19, 2012 | 26.01 | 26.07 | 25.98 | 26.05 | 6,666 | +0.07(+0.28%) |
Sep 18, 2012 | 26.02 | 26.08 | 25.94 | 25.98 | 5,840 | -0.02(-0.06%) |
Sep 17, 2012 | 26.22 | 26.22 | 25.94 | 25.99 | 11,248 | -0.28(-1.06%) |
Sep 14, 2012 | 25.84 | 26.35 | 25.84 | 26.27 | 15,074 | +0.52(+2.01%) |
Sep 13, 2012 | 25.46 | 25.88 | 25.40 | 25.75 | 12,302 | +0.32(+1.27%) |
Sep 12, 2012 | 25.20 | 25.46 | 25.20 | 25.43 | 75,284 | +0.31(+1.25%) |
Sep 11, 2012 | 24.99 | 25.21 | 24.99 | 25.11 | 106,842 | +0.17(+0.67%) |
Sep 10, 2012 | 25.27 | 25.27 | 24.95 | 24.95 | 12,447 | -0.37(-1.47%) |
Sep 07, 2012 | 25.01 | 25.36 | 24.99 | 25.32 | 24,564 | +0.28(+1.12%) |
Sep 06, 2012 | 24.53 | 25.06 | 24.52 | 25.04 | 26,678 | +0.81(+3.36%) |
Sep 05, 2012 | 24.38 | 24.39 | 24.22 | 24.23 | 7,685 | -0.06(-0.27%) |