Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.92 | 27.18 | 26.16 | 26.66 | 120,580 | -0.26(-0.97%) |
Nov 29, 2012 | 27.10 | 27.50 | 26.55 | 26.92 | 56,906 | +0.04(+0.15%) |
Nov 28, 2012 | 27.40 | 27.43 | 26.80 | 26.88 | 47,142 | -0.52(-1.90%) |
Nov 27, 2012 | 27.36 | 27.84 | 27.36 | 27.40 | 48,072 | +0.10(+0.37%) |
Nov 26, 2012 | 27.18 | 27.36 | 26.59 | 27.30 | 88,363 | +0.24(+0.89%) |
Nov 23, 2012 | 26.56 | 27.25 | 26.12 | 27.06 | 63,210 | +0.98(+3.76%) |
Nov 21, 2012 | 25.94 | 26.44 | 25.91 | 26.08 | 70,440 | +0.27(+1.05%) |
Nov 20, 2012 | 26.30 | 26.36 | 25.55 | 25.81 | 59,696 | -0.52(-1.97%) |
Nov 19, 2012 | 26.37 | 26.76 | 26.11 | 26.33 | 89,552 | +0.31(+1.19%) |
Nov 16, 2012 | 25.09 | 26.32 | 25.07 | 26.02 | 79,386 | +0.81(+3.21%) |
Nov 15, 2012 | 25.53 | 25.54 | 23.91 | 25.21 | 205,414 | -0.32(-1.25%) |
Nov 14, 2012 | 27.03 | 27.25 | 25.51 | 25.53 | 159,192 | -1.59(-5.86%) |
Nov 13, 2012 | 27.49 | 27.75 | 27.07 | 27.12 | 92,478 | -0.37(-1.35%) |
Nov 12, 2012 | 27.90 | 27.95 | 27.36 | 27.49 | 125,858 | -0.27(-0.97%) |
Nov 09, 2012 | 27.25 | 27.84 | 27.00 | 27.76 | 114,167 | +0.16(+0.58%) |
Nov 08, 2012 | 27.90 | 28.20 | 27.49 | 27.60 | 71,119 | -0.06(-0.22%) |
Nov 07, 2012 | 28.00 | 28.16 | 27.52 | 27.66 | 69,661 | -0.46(-1.64%) |
Nov 06, 2012 | 28.18 | 28.20 | 27.94 | 28.12 | 62,874 | +0.27(+0.97%) |
Nov 05, 2012 | 27.64 | 28.20 | 27.40 | 27.85 | 53,869 | +0.29(+1.05%) |
Nov 02, 2012 | 27.97 | 28.01 | 27.49 | 27.56 | 46,309 | +0.05(+0.18%) |
Nov 01, 2012 | 28.28 | 28.40 | 27.40 | 27.51 | 123,865 | -0.61(-2.17%) |
Oct 31, 2012 | 27.53 | 28.44 | 27.44 | 28.12 | 191,628 | +0.87(+3.19%) |
Oct 26, 2012 | 26.95 | 27.25 | 27.25 | 27.25 | 308,800 | +0.25(+0.93%) |
Oct 25, 2012 | 26.95 | 27.14 | 26.81 | 27.00 | 45,674 | +0.13(+0.48%) |
Oct 24, 2012 | 26.95 | 26.99 | 26.77 | 26.87 | 35,720 | -0.03(-0.11%) |
Oct 23, 2012 | 26.63 | 26.97 | 26.13 | 26.90 | 66,674 | +0.25(+0.94%) |
Oct 19, 2012 | 27.39 | 27.41 | 26.53 | 26.65 | 66,014 | -0.88(-3.20%) |
Oct 18, 2012 | 28.00 | 28.18 | 27.22 | 27.53 | 99,834 | -0.47(-1.68%) |
Oct 17, 2012 | 28.15 | 28.18 | 27.98 | 28.00 | 59,086 | +0.01(+0.04%) |
Oct 16, 2012 | 27.81 | 28.27 | 27.81 | 27.99 | 95,863 | +0.26(+0.94%) |
Oct 15, 2012 | 27.38 | 27.92 | 27.30 | 27.73 | 96,572 | +0.45(+1.65%) |
Oct 12, 2012 | 27.59 | 27.59 | 27.26 | 27.28 | 24,454 | -0.37(-1.34%) |
Oct 11, 2012 | 27.76 | 28.00 | 27.61 | 27.65 | 65,981 | +0.00(+0.00%) |
Oct 10, 2012 | 27.25 | 27.87 | 27.23 | 27.65 | 39,215 | +0.40(+1.47%) |
Oct 09, 2012 | 27.85 | 27.85 | 27.19 | 27.25 | 44,327 | -0.47(-1.70%) |
Oct 08, 2012 | 27.40 | 27.84 | 27.13 | 27.72 | 60,820 | +0.29(+1.06%) |
Oct 05, 2012 | 27.65 | 28.00 | 27.17 | 27.43 | 155,881 | -0.14(-0.51%) |
Oct 04, 2012 | 27.19 | 27.57 | 27.19 | 27.57 | 131,663 | +0.29(+1.06%) |
Oct 03, 2012 | 26.80 | 27.50 | 26.80 | 27.28 | 87,772 | +0.59(+2.21%) |
Oct 02, 2012 | 26.27 | 26.92 | 26.21 | 26.69 | 126,092 | +0.51(+1.95%) |
Oct 01, 2012 | 26.17 | 26.45 | 26.07 | 26.18 | 79,817 | +0.13(+0.50%) |
Sep 28, 2012 | 26.01 | 26.45 | 25.77 | 26.05 | 134,001 | -0.01(-0.04%) |
Sep 27, 2012 | 26.25 | 26.29 | 26.01 | 26.06 | 54,585 | -0.10(-0.38%) |
Sep 26, 2012 | 26.10 | 26.27 | 25.72 | 26.16 | 68,568 | +0.19(+0.73%) |
Sep 25, 2012 | 25.95 | 26.10 | 25.73 | 25.97 | 86,001 | +0.14(+0.56%) |
Sep 24, 2012 | 25.80 | 25.94 | 25.75 | 25.82 | 60,900 | -0.07(-0.25%) |
Sep 21, 2012 | 26.24 | 26.24 | 25.86 | 25.89 | 159,585 | -0.07(-0.27%) |
Sep 20, 2012 | 25.73 | 26.05 | 24.91 | 25.96 | 175,659 | -0.02(-0.08%) |
Sep 19, 2012 | 26.11 | 26.35 | 25.98 | 25.98 | 84,927 | -0.26(-0.99%) |
Sep 18, 2012 | 26.47 | 26.50 | 26.15 | 26.24 | 59,740 | -0.32(-1.20%) |
Sep 17, 2012 | 26.34 | 26.66 | 26.25 | 26.56 | 141,369 | +0.20(+0.74%) |
Sep 14, 2012 | 26.27 | 26.61 | 26.21 | 26.36 | 164,648 | +0.09(+0.36%) |
Sep 13, 2012 | 26.00 | 26.34 | 25.90 | 26.27 | 120,434 | +0.26(+1.00%) |
Sep 12, 2012 | 25.75 | 26.05 | 25.50 | 26.01 | 139,686 | +0.33(+1.29%) |
Sep 11, 2012 | 25.50 | 25.84 | 25.38 | 25.68 | 92,071 | +0.14(+0.55%) |
Sep 10, 2012 | 26.00 | 26.28 | 25.48 | 25.54 | 131,463 | +0.37(+1.47%) |
Sep 07, 2012 | 24.89 | 25.21 | 24.59 | 25.17 | 93,372 | +0.51(+2.07%) |
Sep 06, 2012 | 24.43 | 24.70 | 24.20 | 24.66 | 155,954 | +0.49(+2.03%) |
Sep 05, 2012 | 23.73 | 24.21 | 23.70 | 24.17 | 153,782 | +0.49(+2.07%) |