Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.33 | 25.47 | 25.04 | 25.28 | 440,221 | -0.11(-0.45%) |
Nov 29, 2012 | 25.37 | 25.53 | 25.13 | 25.40 | 154,130 | +0.12(+0.48%) |
Nov 28, 2012 | 24.70 | 25.45 | 24.43 | 25.28 | 333,542 | +0.51(+2.05%) |
Nov 27, 2012 | 24.48 | 24.98 | 24.46 | 24.77 | 311,220 | -0.03(-0.12%) |
Nov 26, 2012 | 24.76 | 24.84 | 24.55 | 24.80 | 212,549 | -0.02(-0.09%) |
Nov 23, 2012 | 24.58 | 24.89 | 24.58 | 24.82 | 118,584 | +0.33(+1.34%) |
Nov 21, 2012 | 24.45 | 24.67 | 24.37 | 24.49 | 118,794 | +0.05(+0.20%) |
Nov 20, 2012 | 24.13 | 24.48 | 24.13 | 24.45 | 269,566 | +0.25(+1.05%) |
Nov 19, 2012 | 24.39 | 24.39 | 23.93 | 24.19 | 373,842 | +0.32(+1.34%) |
Nov 16, 2012 | 23.18 | 23.95 | 23.18 | 23.87 | 287,407 | +0.66(+2.82%) |
Nov 15, 2012 | 23.35 | 24.07 | 23.03 | 23.22 | 97,777 | -0.20(-0.84%) |
Nov 14, 2012 | 23.94 | 24.26 | 23.39 | 23.42 | 89,843 | -0.35(-1.49%) |
Nov 13, 2012 | 23.88 | 24.52 | 23.73 | 23.77 | 142,868 | -0.13(-0.55%) |
Nov 12, 2012 | 23.69 | 24.30 | 23.69 | 23.90 | 265,354 | +0.24(+1.03%) |
Nov 09, 2012 | 23.73 | 23.84 | 23.50 | 23.66 | 160,364 | -0.22(-0.91%) |
Nov 08, 2012 | 24.16 | 24.28 | 23.84 | 23.87 | 167,965 | -0.31(-1.28%) |
Nov 07, 2012 | 24.46 | 24.46 | 24.15 | 24.18 | 123,070 | -0.48(-1.96%) |
Nov 06, 2012 | 24.57 | 24.72 | 24.45 | 24.67 | 220,450 | +0.14(+0.59%) |
Nov 05, 2012 | 24.37 | 24.67 | 24.29 | 24.52 | 178,923 | +0.13(+0.55%) |
Nov 02, 2012 | 24.50 | 24.72 | 24.26 | 24.39 | 249,419 | -0.17(-0.67%) |
Nov 01, 2012 | 24.53 | 24.78 | 24.36 | 24.55 | 384,696 | +0.02(+0.09%) |
Oct 31, 2012 | 24.30 | 25.01 | 24.30 | 24.53 | 615,752 | +0.17(+0.70%) |
Oct 26, 2012 | 23.70 | 24.36 | 24.36 | 24.36 | 1,598,360 | +1.00(+4.30%) |
Oct 25, 2012 | 23.58 | 23.88 | 23.15 | 23.36 | 641,178 | +0.02(+0.07%) |
Oct 24, 2012 | 23.06 | 23.38 | 22.65 | 23.34 | 285,975 | +0.30(+1.32%) |
Oct 23, 2012 | 22.81 | 23.09 | 22.60 | 23.03 | 273,142 | -0.24(-1.03%) |
Oct 19, 2012 | 23.10 | 23.37 | 22.99 | 23.27 | 333,388 | +0.03(+0.13%) |
Oct 18, 2012 | 23.47 | 23.68 | 23.18 | 23.24 | 177,532 | -0.43(-1.84%) |
Oct 17, 2012 | 23.70 | 23.76 | 23.54 | 23.68 | 93,659 | +0.11(+0.46%) |
Oct 16, 2012 | 23.34 | 23.77 | 23.32 | 23.57 | 179,502 | +0.30(+1.29%) |
Oct 15, 2012 | 22.62 | 23.33 | 22.56 | 23.27 | 177,323 | +0.67(+2.96%) |
Oct 12, 2012 | 22.85 | 22.92 | 22.55 | 22.60 | 199,560 | -0.26(-1.14%) |
Oct 11, 2012 | 23.04 | 23.04 | 22.74 | 22.86 | 106,811 | +0.05(+0.21%) |
Oct 10, 2012 | 23.01 | 23.03 | 22.75 | 22.81 | 214,054 | -0.00(-0.02%) |
Oct 09, 2012 | 23.27 | 23.27 | 22.76 | 22.82 | 221,747 | -0.46(-1.96%) |
Oct 08, 2012 | 23.45 | 23.47 | 23.24 | 23.27 | 98,810 | -0.32(-1.36%) |
Oct 05, 2012 | 23.51 | 23.82 | 23.35 | 23.60 | 192,226 | +0.10(+0.41%) |
Oct 04, 2012 | 22.90 | 23.52 | 22.65 | 23.50 | 205,499 | +0.62(+2.70%) |
Oct 03, 2012 | 23.46 | 23.46 | 22.77 | 22.88 | 244,655 | -0.58(-2.48%) |
Oct 02, 2012 | 23.47 | 23.50 | 23.15 | 23.47 | 156,180 | +0.02(+0.09%) |
Oct 01, 2012 | 23.54 | 23.65 | 23.30 | 23.44 | 346,496 | +0.00(+0.02%) |
Sep 28, 2012 | 23.66 | 23.66 | 23.25 | 23.44 | 463,333 | -0.37(-1.54%) |
Sep 27, 2012 | 23.38 | 24.17 | 23.33 | 23.81 | 385,740 | +0.48(+2.08%) |
Sep 26, 2012 | 22.97 | 23.56 | 22.80 | 23.32 | 377,529 | +0.35(+1.51%) |
Sep 25, 2012 | 22.27 | 23.32 | 22.16 | 22.97 | 750,698 | +0.77(+3.47%) |
Sep 24, 2012 | 22.27 | 22.45 | 22.14 | 22.20 | 161,946 | -0.20(-0.87%) |
Sep 21, 2012 | 22.67 | 22.77 | 22.32 | 22.40 | 397,881 | -0.02(-0.10%) |
Sep 20, 2012 | 22.42 | 22.78 | 22.11 | 22.42 | 210,083 | -0.16(-0.71%) |
Sep 19, 2012 | 22.66 | 22.75 | 22.42 | 22.58 | 250,084 | -0.07(-0.33%) |
Sep 18, 2012 | 22.83 | 22.83 | 22.59 | 22.66 | 265,909 | -0.21(-0.91%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.70 | 22.87 | 96,481 | -0.19(-0.83%) |
Sep 14, 2012 | 23.01 | 23.25 | 22.93 | 23.06 | 250,035 | +0.11(+0.49%) |
Sep 13, 2012 | 22.75 | 23.19 | 22.56 | 22.94 | 158,980 | +0.17(+0.73%) |
Sep 12, 2012 | 22.57 | 22.80 | 22.39 | 22.78 | 158,773 | +0.24(+1.06%) |
Sep 11, 2012 | 22.65 | 22.66 | 22.43 | 22.54 | 88,808 | -0.15(-0.65%) |
Sep 10, 2012 | 22.68 | 22.88 | 22.63 | 22.69 | 132,667 | -0.03(-0.11%) |
Sep 07, 2012 | 22.63 | 22.94 | 22.57 | 22.71 | 212,955 | +0.18(+0.79%) |
Sep 06, 2012 | 22.66 | 22.77 | 22.34 | 22.53 | 398,284 | -0.07(-0.31%) |
Sep 05, 2012 | 23.04 | 23.04 | 22.53 | 22.60 | 135,359 | -0.32(-1.40%) |