Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.54 | 24.54 | 24.48 | 24.51 | 4,634 | +0.03(+0.12%) |
Nov 29, 2012 | 24.43 | 24.48 | 24.38 | 24.48 | 3,149 | +0.30(+1.24%) |
Nov 28, 2012 | 24.20 | 24.21 | 24.18 | 24.18 | 1,360 | -0.12(-0.49%) |
Nov 27, 2012 | 24.41 | 24.41 | 24.30 | 24.30 | 8,200 | -0.03(-0.14%) |
Nov 26, 2012 | 24.34 | 24.38 | 24.27 | 24.33 | 11,716 | +0.05(+0.22%) |
Nov 23, 2012 | 24.50 | 24.50 | 24.21 | 24.28 | 8,298 | +0.16(+0.66%) |
Nov 21, 2012 | 24.02 | 24.12 | 24.02 | 24.12 | 9,683 | +0.17(+0.71%) |
Nov 20, 2012 | 24.23 | 24.23 | 23.93 | 23.95 | 2,305 | -0.13(-0.54%) |
Nov 19, 2012 | 23.66 | 24.11 | 23.03 | 24.08 | 12,164 | +0.39(+1.65%) |
Nov 16, 2012 | 23.32 | 23.69 | 23.05 | 23.69 | 4,734 | +0.64(+2.78%) |
Nov 15, 2012 | 22.95 | 23.06 | 22.51 | 23.05 | 9,293 | +0.48(+2.13%) |
Nov 14, 2012 | 23.58 | 23.58 | 22.50 | 22.57 | 39,422 | -1.06(-4.49%) |
Nov 13, 2012 | 23.84 | 23.84 | 23.61 | 23.63 | 3,510 | -0.30(-1.25%) |
Nov 12, 2012 | 23.56 | 23.94 | 22.85 | 23.93 | 13,552 | +0.43(+1.83%) |
Nov 09, 2012 | 23.60 | 23.86 | 23.50 | 23.50 | 14,583 | -0.39(-1.63%) |
Nov 08, 2012 | 24.13 | 24.14 | 23.89 | 23.89 | 4,930 | -0.07(-0.27%) |
Nov 07, 2012 | 24.31 | 24.38 | 23.86 | 23.96 | 16,715 | -0.60(-2.46%) |
Nov 06, 2012 | 24.60 | 24.68 | 24.53 | 24.56 | 4,100 | +0.06(+0.24%) |
Nov 05, 2012 | 24.65 | 24.65 | 24.41 | 24.50 | 8,837 | -0.01(-0.02%) |
Nov 02, 2012 | 24.93 | 24.93 | 24.51 | 24.51 | 6,221 | -0.38(-1.55%) |
Nov 01, 2012 | 24.91 | 25.30 | 24.71 | 24.89 | 46,941 | +0.11(+0.44%) |
Oct 31, 2012 | 24.82 | 24.95 | 24.72 | 24.78 | 3,740 | +0.10(+0.41%) |
Oct 26, 2012 | 24.65 | 24.68 | 24.68 | 24.68 | 3,600 | +0.06(+0.24%) |
Oct 25, 2012 | 24.79 | 24.79 | 24.45 | 24.62 | 17,110 | +0.18(+0.74%) |
Oct 24, 2012 | 24.48 | 24.54 | 24.44 | 24.44 | 15,075 | -0.00(-0.01%) |
Oct 23, 2012 | 24.59 | 24.59 | 24.37 | 24.44 | 16,698 | -0.16(-0.64%) |
Oct 19, 2012 | 24.95 | 24.95 | 24.60 | 24.60 | 14,379 | -0.32(-1.28%) |
Oct 18, 2012 | 24.88 | 24.98 | 24.86 | 24.92 | 10,281 | +0.10(+0.40%) |
Oct 17, 2012 | 24.63 | 24.83 | 24.63 | 24.82 | 11,085 | +0.19(+0.77%) |
Oct 16, 2012 | 24.75 | 24.75 | 24.45 | 24.63 | 4,825 | +0.26(+1.07%) |
Oct 15, 2012 | 24.28 | 24.38 | 24.23 | 24.37 | 10,101 | +0.03(+0.11%) |
Oct 12, 2012 | 24.61 | 24.61 | 24.34 | 24.34 | 3,720 | -0.23(-0.92%) |
Oct 11, 2012 | 24.26 | 24.62 | 24.26 | 24.57 | 10,914 | +0.08(+0.35%) |
Oct 10, 2012 | 24.72 | 25.66 | 24.46 | 24.49 | 4,852 | -0.68(-2.72%) |
Oct 09, 2012 | 25.25 | 25.44 | 25.16 | 25.17 | 19,389 | +0.06(+0.24%) |
Oct 08, 2012 | 25.70 | 25.70 | 25.11 | 25.11 | 49,646 | -0.45(-1.76%) |
Oct 05, 2012 | 25.47 | 25.56 | 25.45 | 25.56 | 4,976 | +0.33(+1.31%) |
Oct 04, 2012 | 25.10 | 25.23 | 25.10 | 25.23 | 2,700 | +0.31(+1.23%) |
Oct 03, 2012 | 25.25 | 25.25 | 24.92 | 24.92 | 7,218 | -0.11(-0.46%) |
Oct 02, 2012 | 25.04 | 25.07 | 25.03 | 25.04 | 1,835 | +0.03(+0.11%) |
Oct 01, 2012 | 25.35 | 25.35 | 24.99 | 25.01 | 8,252 | +0.11(+0.44%) |
Sep 28, 2012 | 25.10 | 25.10 | 24.86 | 24.90 | 4,792 | -0.16(-0.64%) |
Sep 27, 2012 | 24.40 | 25.07 | 24.26 | 25.06 | 6,072 | +0.36(+1.46%) |
Sep 26, 2012 | 24.73 | 24.76 | 24.70 | 24.70 | 896 | -0.16(-0.64%) |
Sep 25, 2012 | 25.33 | 25.33 | 24.84 | 24.86 | 6,466 | -0.44(-1.74%) |
Sep 24, 2012 | 25.45 | 25.45 | 25.26 | 25.30 | 12,309 | -0.10(-0.39%) |
Sep 21, 2012 | 25.45 | 25.45 | 25.40 | 25.40 | 4,200 | +0.14(+0.55%) |
Sep 20, 2012 | 25.39 | 25.39 | 25.16 | 25.26 | 6,392 | +0.00(+0.00%) |
Sep 19, 2012 | 25.39 | 25.39 | 25.17 | 25.26 | 7,350 | +0.18(+0.72%) |
Sep 18, 2012 | 25.40 | 25.40 | 24.64 | 25.08 | 3,264 | -0.35(-1.39%) |
Sep 17, 2012 | 26.45 | 26.45 | 25.40 | 25.43 | 19,751 | -0.15(-0.57%) |
Sep 14, 2012 | 25.40 | 25.58 | 25.40 | 25.58 | 9,206 | +0.39(+1.55%) |
Sep 13, 2012 | 25.10 | 25.31 | 24.95 | 25.19 | 14,563 | +0.16(+0.64%) |
Sep 12, 2012 | 25.10 | 25.10 | 24.14 | 25.03 | 49,628 | +0.09(+0.36%) |
Sep 11, 2012 | 24.91 | 24.95 | 24.82 | 24.94 | 23,004 | +0.12(+0.48%) |
Sep 10, 2012 | 24.84 | 24.85 | 24.75 | 24.82 | 14,870 | +0.06(+0.24%) |
Sep 07, 2012 | 24.75 | 24.78 | 24.74 | 24.76 | 12,572 | +0.06(+0.24%) |
Sep 06, 2012 | 24.80 | 24.80 | 24.65 | 24.70 | 15,160 | +0.16(+0.65%) |
Sep 05, 2012 | 24.48 | 24.62 | 24.47 | 24.54 | 33,608 | +0.08(+0.33%) |