Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.56 | 26.12 | 25.51 | 26.04 | 1,427,643 | +0.52(+2.04%) |
Nov 29, 2012 | 24.77 | 25.84 | 24.71 | 25.52 | 1,543,662 | +1.00(+4.06%) |
Nov 28, 2012 | 23.97 | 24.59 | 23.91 | 24.53 | 661,818 | +0.45(+1.87%) |
Nov 27, 2012 | 24.23 | 24.29 | 23.94 | 24.08 | 652,701 | -0.27(-1.11%) |
Nov 26, 2012 | 23.91 | 24.36 | 23.86 | 24.35 | 664,390 | +0.32(+1.35%) |
Nov 23, 2012 | 23.71 | 24.02 | 23.57 | 24.02 | 149,993 | +0.41(+1.75%) |
Nov 21, 2012 | 23.52 | 23.62 | 23.31 | 23.61 | 261,559 | +0.13(+0.54%) |
Nov 20, 2012 | 23.53 | 23.61 | 23.42 | 23.48 | 377,495 | -0.08(-0.34%) |
Nov 19, 2012 | 23.48 | 23.60 | 23.36 | 23.57 | 425,705 | +0.38(+1.63%) |
Nov 16, 2012 | 23.31 | 23.57 | 23.17 | 23.19 | 1,254,961 | -0.13(-0.54%) |
Nov 15, 2012 | 23.39 | 23.53 | 23.24 | 23.31 | 1,221,148 | -0.03(-0.12%) |
Nov 14, 2012 | 23.37 | 23.88 | 23.17 | 23.34 | 1,009,040 | +0.00(+0.00%) |
Nov 13, 2012 | 23.31 | 23.45 | 22.98 | 23.34 | 891,161 | -0.01(-0.04%) |
Nov 12, 2012 | 23.50 | 23.80 | 23.20 | 23.35 | 728,528 | -0.19(-0.80%) |
Nov 09, 2012 | 23.51 | 23.75 | 23.44 | 23.54 | 772,687 | +0.01(+0.04%) |
Nov 08, 2012 | 23.55 | 23.75 | 23.42 | 23.53 | 1,187,848 | +0.08(+0.34%) |
Nov 07, 2012 | 23.30 | 23.51 | 23.01 | 23.45 | 2,149,773 | +0.01(+0.04%) |
Nov 06, 2012 | 23.05 | 23.78 | 22.72 | 23.44 | 5,111,443 | -1.03(-4.22%) |
Nov 05, 2012 | 24.18 | 24.55 | 24.03 | 24.47 | 746,118 | +0.33(+1.38%) |
Nov 02, 2012 | 24.98 | 24.98 | 24.14 | 24.14 | 1,044,508 | -0.78(-3.14%) |
Nov 01, 2012 | 24.53 | 24.97 | 24.06 | 24.92 | 1,299,638 | +0.73(+3.01%) |
Oct 31, 2012 | 24.71 | 25.18 | 24.16 | 24.19 | 922,295 | -0.54(-2.18%) |
Oct 26, 2012 | 24.25 | 24.73 | 24.73 | 24.73 | 595,063 | +0.44(+1.81%) |
Oct 25, 2012 | 24.47 | 24.63 | 24.00 | 24.29 | 431,138 | +0.03(+0.11%) |
Oct 24, 2012 | 24.57 | 24.62 | 24.24 | 24.27 | 572,058 | -0.12(-0.48%) |
Oct 23, 2012 | 24.27 | 24.47 | 23.98 | 24.38 | 1,361,801 | +0.12(+0.48%) |
Oct 19, 2012 | 24.41 | 24.84 | 24.13 | 24.27 | 967,017 | -0.31(-1.28%) |
Oct 18, 2012 | 24.68 | 24.82 | 24.47 | 24.58 | 641,511 | -0.06(-0.25%) |
Oct 17, 2012 | 24.55 | 25.07 | 23.85 | 24.64 | 2,049,038 | +0.22(+0.88%) |
Oct 16, 2012 | 23.42 | 24.52 | 23.36 | 24.43 | 5,038,993 | +1.45(+6.29%) |
Oct 15, 2012 | 23.47 | 23.59 | 22.86 | 22.98 | 2,279,193 | -0.31(-1.31%) |
Oct 12, 2012 | 23.72 | 23.72 | 23.10 | 23.29 | 1,237,017 | -0.43(-1.82%) |
Oct 11, 2012 | 23.97 | 24.04 | 23.65 | 23.72 | 809,195 | -0.12(-0.49%) |
Oct 10, 2012 | 23.57 | 23.85 | 23.54 | 23.83 | 1,319,002 | +0.19(+0.80%) |
Oct 09, 2012 | 23.78 | 23.88 | 23.35 | 23.65 | 1,765,661 | -0.06(-0.26%) |
Oct 08, 2012 | 24.01 | 24.09 | 23.57 | 23.71 | 1,166,167 | -0.41(-1.71%) |
Oct 05, 2012 | 24.70 | 24.74 | 24.01 | 24.12 | 1,299,213 | -0.43(-1.76%) |
Oct 04, 2012 | 25.30 | 25.79 | 24.21 | 24.55 | 3,992,637 | -0.84(-3.29%) |
Oct 03, 2012 | 23.83 | 25.40 | 23.75 | 25.39 | 6,118,236 | +1.85(+7.86%) |
Oct 02, 2012 | 28.56 | 28.97 | 22.23 | 23.54 | 16,997,186 | -8.63(-26.83%) |
Oct 01, 2012 | 32.30 | 32.37 | 31.57 | 32.17 | 1,258,386 | +0.03(+0.08%) |
Sep 28, 2012 | 32.43 | 32.45 | 32.01 | 32.14 | 551,409 | -0.36(-1.11%) |
Sep 27, 2012 | 31.88 | 32.65 | 31.86 | 32.50 | 560,971 | +0.72(+2.26%) |
Sep 26, 2012 | 31.48 | 31.81 | 31.32 | 31.78 | 518,893 | +0.27(+0.86%) |
Sep 25, 2012 | 32.17 | 32.27 | 31.51 | 31.51 | 487,818 | -0.51(-1.60%) |
Sep 24, 2012 | 32.20 | 32.27 | 31.92 | 32.02 | 476,584 | -0.34(-1.05%) |
Sep 21, 2012 | 32.45 | 32.80 | 32.37 | 32.37 | 994,948 | +0.05(+0.17%) |
Sep 20, 2012 | 32.20 | 32.81 | 32.20 | 32.31 | 401,850 | -0.02(-0.06%) |
Sep 19, 2012 | 32.62 | 32.64 | 32.32 | 32.33 | 996,623 | -0.14(-0.44%) |
Sep 18, 2012 | 32.67 | 32.73 | 32.36 | 32.47 | 1,134,522 | -0.18(-0.55%) |
Sep 17, 2012 | 32.82 | 32.92 | 32.64 | 32.65 | 546,651 | -0.33(-1.01%) |
Sep 14, 2012 | 32.73 | 33.13 | 32.73 | 32.99 | 361,296 | +0.26(+0.80%) |
Sep 13, 2012 | 32.66 | 32.73 | 32.11 | 32.73 | 765,319 | +0.17(+0.52%) |
Sep 12, 2012 | 32.11 | 32.58 | 32.02 | 32.55 | 423,763 | +0.53(+1.65%) |
Sep 11, 2012 | 32.49 | 32.58 | 31.98 | 32.02 | 1,704,803 | -0.50(-1.55%) |
Sep 10, 2012 | 33.03 | 33.03 | 32.46 | 32.53 | 1,356,372 | -0.42(-1.28%) |
Sep 07, 2012 | 32.80 | 32.96 | 32.77 | 32.95 | 724,657 | +0.03(+0.08%) |
Sep 06, 2012 | 32.37 | 33.00 | 32.35 | 32.92 | 458,818 | +0.75(+2.35%) |
Sep 05, 2012 | 32.03 | 32.20 | 31.79 | 32.17 | 761,328 | +0.20(+0.62%) |