Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.11 | 25.43 | 24.89 | 25.38 | 300,377 | +0.33(+1.30%) |
Nov 29, 2012 | 24.87 | 25.07 | 24.75 | 25.06 | 185,769 | +0.28(+1.13%) |
Nov 28, 2012 | 24.64 | 24.86 | 24.53 | 24.78 | 235,681 | +0.02(+0.06%) |
Nov 27, 2012 | 24.33 | 24.90 | 24.31 | 24.76 | 315,224 | +0.37(+1.50%) |
Nov 26, 2012 | 24.20 | 24.57 | 24.02 | 24.39 | 271,127 | +0.13(+0.53%) |
Nov 23, 2012 | 24.36 | 24.63 | 24.10 | 24.27 | 81,513 | -0.06(-0.26%) |
Nov 21, 2012 | 24.28 | 24.69 | 24.16 | 24.33 | 263,499 | +0.18(+0.73%) |
Nov 20, 2012 | 24.56 | 24.56 | 24.12 | 24.16 | 194,583 | -0.41(-1.65%) |
Nov 19, 2012 | 24.61 | 24.73 | 24.36 | 24.56 | 134,552 | +0.10(+0.42%) |
Nov 16, 2012 | 24.47 | 24.74 | 24.18 | 24.46 | 183,895 | -0.09(-0.36%) |
Nov 15, 2012 | 24.82 | 25.10 | 24.27 | 24.55 | 140,540 | -0.31(-1.25%) |
Nov 14, 2012 | 24.94 | 25.06 | 24.79 | 24.86 | 221,331 | -0.10(-0.38%) |
Nov 13, 2012 | 24.78 | 25.14 | 24.63 | 24.95 | 224,124 | +0.19(+0.77%) |
Nov 12, 2012 | 25.12 | 25.20 | 24.63 | 24.76 | 132,935 | -0.49(-1.96%) |
Nov 09, 2012 | 25.29 | 25.43 | 25.13 | 25.26 | 107,545 | -0.15(-0.60%) |
Nov 08, 2012 | 25.69 | 25.86 | 25.41 | 25.41 | 146,188 | -0.33(-1.27%) |
Nov 07, 2012 | 26.51 | 26.51 | 25.73 | 25.73 | 120,573 | -0.94(-3.53%) |
Nov 06, 2012 | 26.40 | 26.81 | 26.37 | 26.67 | 99,314 | +0.17(+0.63%) |
Nov 05, 2012 | 26.43 | 26.59 | 26.04 | 26.51 | 184,095 | +0.06(+0.24%) |
Nov 02, 2012 | 26.94 | 27.13 | 26.28 | 26.44 | 217,573 | -0.37(-1.40%) |
Nov 01, 2012 | 27.01 | 27.17 | 26.50 | 26.82 | 245,489 | -0.27(-1.00%) |
Oct 31, 2012 | 26.88 | 27.10 | 26.72 | 27.09 | 141,215 | +0.09(+0.32%) |
Oct 26, 2012 | 26.86 | 27.00 | 27.00 | 27.00 | 114,939 | +0.26(+0.98%) |
Oct 25, 2012 | 26.76 | 26.88 | 26.57 | 26.74 | 112,503 | +0.05(+0.18%) |
Oct 24, 2012 | 26.90 | 26.93 | 26.67 | 26.69 | 121,472 | -0.20(-0.74%) |
Oct 23, 2012 | 27.07 | 27.11 | 26.57 | 26.89 | 234,508 | -0.46(-1.69%) |
Oct 19, 2012 | 27.61 | 27.65 | 27.23 | 27.35 | 146,927 | -0.38(-1.38%) |
Oct 18, 2012 | 27.87 | 27.90 | 27.73 | 27.73 | 100,379 | -0.13(-0.46%) |
Oct 17, 2012 | 27.46 | 27.88 | 27.38 | 27.86 | 170,492 | +0.39(+1.42%) |
Oct 16, 2012 | 27.43 | 27.59 | 27.35 | 27.47 | 111,255 | +0.10(+0.35%) |
Oct 15, 2012 | 27.18 | 27.38 | 27.02 | 27.38 | 167,004 | +0.18(+0.67%) |
Oct 12, 2012 | 27.26 | 27.36 | 27.13 | 27.19 | 152,758 | -0.10(-0.38%) |
Oct 11, 2012 | 27.18 | 27.34 | 27.10 | 27.30 | 291,358 | +0.23(+0.85%) |
Oct 10, 2012 | 27.23 | 27.29 | 27.02 | 27.06 | 241,027 | -0.13(-0.47%) |
Oct 09, 2012 | 27.25 | 27.37 | 27.14 | 27.19 | 151,709 | -0.11(-0.41%) |
Oct 08, 2012 | 27.31 | 27.38 | 27.14 | 27.30 | 101,772 | -0.02(-0.09%) |
Oct 05, 2012 | 27.36 | 27.65 | 27.26 | 27.33 | 182,076 | -0.04(-0.15%) |
Oct 04, 2012 | 27.30 | 27.41 | 27.19 | 27.37 | 212,496 | +0.12(+0.44%) |
Oct 03, 2012 | 27.26 | 27.38 | 27.16 | 27.25 | 630,196 | +0.03(+0.12%) |
Oct 02, 2012 | 27.33 | 27.60 | 27.09 | 27.22 | 222,235 | +0.00(+0.00%) |
Oct 01, 2012 | 27.32 | 27.60 | 27.14 | 27.22 | 295,294 | -0.08(-0.29%) |
Sep 28, 2012 | 27.25 | 27.36 | 27.15 | 27.30 | 271,710 | -0.01(-0.03%) |
Sep 27, 2012 | 27.57 | 27.57 | 27.16 | 27.30 | 152,013 | -0.22(-0.81%) |
Sep 26, 2012 | 27.61 | 27.79 | 27.41 | 27.53 | 183,388 | +0.01(+0.03%) |
Sep 25, 2012 | 27.64 | 27.84 | 27.52 | 27.52 | 256,120 | -0.10(-0.38%) |
Sep 24, 2012 | 27.44 | 27.69 | 27.39 | 27.62 | 311,506 | +0.06(+0.20%) |
Sep 21, 2012 | 27.35 | 27.57 | 27.07 | 27.57 | 599,447 | +0.49(+1.80%) |
Sep 20, 2012 | 26.71 | 27.17 | 26.69 | 27.08 | 224,014 | +0.27(+1.01%) |
Sep 19, 2012 | 26.78 | 26.87 | 26.63 | 26.81 | 84,388 | +0.06(+0.21%) |
Sep 18, 2012 | 26.55 | 26.77 | 26.45 | 26.75 | 121,177 | +0.11(+0.42%) |
Sep 17, 2012 | 26.59 | 26.75 | 26.47 | 26.64 | 98,254 | +0.00(+0.00%) |
Sep 14, 2012 | 26.84 | 27.00 | 26.53 | 26.64 | 170,689 | -0.15(-0.57%) |
Sep 13, 2012 | 26.28 | 26.86 | 26.28 | 26.79 | 135,222 | +0.51(+1.94%) |
Sep 12, 2012 | 26.30 | 26.35 | 26.10 | 26.28 | 128,749 | -0.09(-0.33%) |
Sep 11, 2012 | 26.54 | 26.82 | 26.27 | 26.37 | 141,252 | -0.21(-0.80%) |
Sep 10, 2012 | 26.54 | 26.78 | 26.45 | 26.58 | 93,893 | -0.01(-0.03%) |
Sep 07, 2012 | 26.82 | 26.82 | 26.55 | 26.59 | 93,403 | -0.11(-0.41%) |
Sep 06, 2012 | 26.38 | 26.77 | 26.36 | 26.70 | 196,019 | +0.38(+1.44%) |
Sep 05, 2012 | 26.55 | 26.55 | 26.31 | 26.32 | 146,952 | -0.10(-0.39%) |