Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.31 | 24.40 | 24.29 | 24.40 | 7,462 | +0.06(+0.24%) |
Nov 29, 2012 | 24.28 | 24.38 | 24.27 | 24.35 | 8,067 | +0.19(+0.79%) |
Nov 28, 2012 | 23.98 | 24.15 | 23.98 | 24.15 | 7,153 | +0.04(+0.17%) |
Nov 27, 2012 | 24.25 | 24.27 | 24.11 | 24.11 | 9,919 | -0.12(-0.50%) |
Nov 26, 2012 | 24.14 | 24.23 | 24.14 | 24.23 | 11,713 | +0.02(+0.07%) |
Nov 23, 2012 | 24.11 | 24.22 | 24.11 | 24.22 | 8,672 | +0.38(+1.58%) |
Nov 21, 2012 | 23.82 | 23.85 | 23.75 | 23.84 | 5,568 | +0.02(+0.07%) |
Nov 20, 2012 | 23.65 | 23.84 | 23.64 | 23.83 | 13,089 | -0.06(-0.25%) |
Nov 19, 2012 | 23.77 | 23.90 | 23.77 | 23.89 | 23,210 | +0.36(+1.52%) |
Nov 16, 2012 | 23.51 | 23.55 | 23.32 | 23.53 | 25,290 | +0.05(+0.23%) |
Nov 15, 2012 | 23.57 | 23.58 | 23.41 | 23.47 | 79,385 | -0.02(-0.08%) |
Nov 14, 2012 | 23.69 | 23.69 | 23.48 | 23.49 | 10,789 | -0.36(-1.49%) |
Nov 13, 2012 | 23.80 | 23.90 | 23.71 | 23.85 | 20,638 | -0.22(-0.92%) |
Nov 12, 2012 | 24.04 | 24.15 | 24.01 | 24.07 | 13,584 | +0.00(+0.00%) |
Nov 09, 2012 | 23.94 | 24.17 | 23.94 | 24.07 | 10,186 | +0.10(+0.43%) |
Nov 08, 2012 | 24.19 | 24.24 | 23.95 | 23.97 | 22,484 | -0.23(-0.94%) |
Nov 07, 2012 | 24.37 | 24.37 | 24.13 | 24.19 | 23,199 | -0.42(-1.71%) |
Nov 06, 2012 | 24.42 | 24.64 | 24.41 | 24.62 | 9,254 | +0.20(+0.83%) |
Nov 05, 2012 | 24.37 | 24.41 | 24.31 | 24.41 | 18,846 | +0.20(+0.82%) |
Nov 02, 2012 | 24.42 | 24.42 | 24.20 | 24.22 | 1,734 | -0.21(-0.86%) |
Nov 01, 2012 | 24.29 | 24.51 | 24.29 | 24.43 | 13,775 | +0.38(+1.59%) |
Oct 31, 2012 | 24.26 | 24.26 | 24.04 | 24.04 | 13,392 | -0.08(-0.32%) |
Oct 26, 2012 | 24.19 | 24.12 | 24.12 | 24.12 | 14,144 | -0.21(-0.85%) |
Oct 25, 2012 | 24.43 | 24.43 | 24.25 | 24.33 | 5,149 | +0.11(+0.44%) |
Oct 24, 2012 | 24.21 | 24.25 | 24.20 | 24.22 | 11,386 | +0.15(+0.63%) |
Oct 23, 2012 | 24.12 | 24.16 | 24.04 | 24.07 | 14,354 | -0.29(-1.18%) |
Oct 19, 2012 | 24.50 | 24.50 | 24.28 | 24.35 | 16,968 | -0.27(-1.10%) |
Oct 18, 2012 | 24.63 | 24.73 | 24.59 | 24.62 | 14,781 | -0.08(-0.32%) |
Oct 17, 2012 | 24.49 | 24.73 | 24.49 | 24.70 | 10,760 | +0.20(+0.81%) |
Oct 16, 2012 | 24.41 | 24.56 | 24.41 | 24.51 | 13,867 | +0.22(+0.92%) |
Oct 15, 2012 | 24.18 | 24.34 | 24.18 | 24.28 | 11,802 | +0.07(+0.27%) |
Oct 12, 2012 | 24.30 | 24.30 | 24.05 | 24.22 | 56,521 | +0.02(+0.08%) |
Oct 11, 2012 | 24.22 | 24.31 | 24.16 | 24.20 | 97,606 | +0.26(+1.07%) |
Oct 10, 2012 | 24.15 | 24.15 | 23.94 | 23.94 | 201,837 | -0.09(-0.38%) |
Oct 09, 2012 | 24.34 | 24.37 | 24.02 | 24.03 | 447,499 | -0.22(-0.90%) |
Oct 08, 2012 | 24.24 | 24.27 | 24.22 | 24.25 | 76,887 | -0.21(-0.84%) |
Oct 05, 2012 | 24.67 | 24.67 | 24.46 | 24.46 | 16,680 | -0.07(-0.28%) |
Oct 04, 2012 | 24.43 | 24.58 | 24.43 | 24.52 | 24,582 | +0.16(+0.67%) |
Oct 03, 2012 | 24.39 | 24.45 | 24.31 | 24.36 | 6,027 | -0.08(-0.32%) |
Oct 02, 2012 | 24.51 | 24.51 | 24.40 | 24.44 | 9,558 | +0.05(+0.19%) |
Oct 01, 2012 | 24.45 | 24.55 | 24.37 | 24.39 | 67,787 | +0.17(+0.68%) |
Sep 28, 2012 | 24.20 | 24.25 | 24.20 | 24.23 | 6,854 | -0.14(-0.55%) |
Sep 27, 2012 | 24.20 | 24.40 | 24.12 | 24.36 | 7,941 | +0.36(+1.49%) |
Sep 26, 2012 | 24.00 | 24.10 | 23.82 | 24.00 | 7,907 | -0.13(-0.54%) |
Sep 25, 2012 | 24.49 | 24.49 | 24.13 | 24.13 | 21,143 | -0.20(-0.81%) |
Sep 24, 2012 | 24.23 | 24.41 | 24.23 | 24.33 | 37,355 | -0.05(-0.22%) |
Sep 21, 2012 | 24.49 | 24.51 | 24.38 | 24.38 | 15,464 | +0.05(+0.19%) |
Sep 20, 2012 | 24.15 | 24.34 | 24.10 | 24.34 | 22,136 | -0.12(-0.48%) |
Sep 19, 2012 | 24.47 | 24.55 | 24.41 | 24.46 | 12,814 | -0.09(-0.36%) |
Sep 18, 2012 | 24.48 | 24.59 | 24.45 | 24.54 | 32,692 | -0.03(-0.12%) |
Sep 17, 2012 | 24.67 | 24.72 | 24.53 | 24.57 | 18,912 | -0.12(-0.49%) |
Sep 14, 2012 | 24.71 | 24.95 | 24.64 | 24.70 | 525,243 | +0.31(+1.25%) |
Sep 13, 2012 | 23.73 | 24.46 | 23.73 | 24.39 | 59,994 | +0.53(+2.22%) |
Sep 12, 2012 | 23.86 | 23.94 | 23.86 | 23.86 | 6,703 | +0.08(+0.34%) |
Sep 11, 2012 | 23.65 | 23.81 | 23.65 | 23.78 | 292,143 | +0.24(+1.04%) |
Sep 10, 2012 | 23.71 | 23.73 | 23.54 | 23.54 | 179,986 | -0.22(-0.92%) |
Sep 07, 2012 | 23.75 | 23.83 | 23.73 | 23.75 | 20,177 | +0.28(+1.20%) |
Sep 06, 2012 | 22.96 | 23.47 | 22.96 | 23.47 | 136,166 | +0.55(+2.42%) |
Sep 05, 2012 | 22.93 | 22.93 | 22.81 | 22.92 | 26,885 | -0.07(-0.30%) |