Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.87 | 25.59 | 24.69 | 25.35 | 1,468,757 | +0.59(+2.38%) |
Nov 29, 2012 | 24.90 | 24.97 | 24.28 | 24.76 | 449,707 | -0.14(-0.56%) |
Nov 28, 2012 | 25.08 | 25.08 | 24.24 | 24.90 | 240,190 | -0.29(-1.15%) |
Nov 27, 2012 | 25.40 | 25.75 | 24.97 | 25.19 | 538,209 | -0.50(-1.95%) |
Nov 26, 2012 | 25.99 | 26.03 | 25.58 | 25.69 | 300,601 | -0.32(-1.23%) |
Nov 23, 2012 | 25.93 | 26.25 | 25.67 | 26.01 | 172,879 | +0.11(+0.42%) |
Nov 21, 2012 | 23.95 | 26.80 | 23.73 | 25.90 | 1,013,999 | +2.45(+10.45%) |
Nov 20, 2012 | 22.91 | 23.48 | 22.84 | 23.45 | 255,550 | +0.55(+2.40%) |
Nov 19, 2012 | 22.19 | 22.90 | 22.05 | 22.90 | 382,153 | +0.87(+3.95%) |
Nov 16, 2012 | 20.99 | 22.26 | 20.99 | 22.03 | 422,156 | +0.88(+4.16%) |
Nov 15, 2012 | 20.73 | 21.33 | 20.40 | 21.15 | 394,375 | +0.39(+1.88%) |
Nov 14, 2012 | 20.91 | 21.67 | 20.46 | 20.76 | 549,711 | -0.05(-0.24%) |
Nov 13, 2012 | 19.52 | 21.25 | 19.52 | 20.81 | 946,176 | +0.73(+3.64%) |
Nov 12, 2012 | 18.28 | 20.12 | 18.26 | 20.08 | 1,039,287 | +1.74(+9.49%) |
Nov 09, 2012 | 17.57 | 18.44 | 17.21 | 18.34 | 532,363 | +0.60(+3.38%) |
Nov 08, 2012 | 17.57 | 18.07 | 17.29 | 17.74 | 631,827 | -0.05(-0.28%) |
Nov 07, 2012 | 19.80 | 19.91 | 17.51 | 17.79 | 1,070,196 | -2.41(-11.93%) |
Nov 06, 2012 | 22.03 | 22.35 | 19.90 | 20.20 | 939,659 | -1.99(-8.97%) |
Nov 05, 2012 | 22.00 | 22.97 | 20.68 | 22.19 | 1,299,104 | +0.15(+0.68%) |
Nov 02, 2012 | 21.80 | 22.22 | 21.77 | 22.04 | 369,455 | +0.17(+0.78%) |
Nov 01, 2012 | 22.48 | 23.01 | 21.63 | 21.87 | 478,756 | -0.50(-2.24%) |
Oct 31, 2012 | 23.30 | 23.39 | 22.23 | 22.37 | 341,124 | -0.70(-3.03%) |
Oct 26, 2012 | 23.35 | 23.07 | 23.07 | 23.07 | 281,600 | -0.16(-0.69%) |
Oct 25, 2012 | 23.68 | 23.91 | 23.12 | 23.23 | 400,084 | -0.16(-0.68%) |
Oct 24, 2012 | 23.58 | 24.00 | 23.30 | 23.39 | 203,506 | -0.13(-0.55%) |
Oct 23, 2012 | 22.96 | 23.58 | 22.16 | 23.52 | 505,118 | -0.73(-3.01%) |
Oct 19, 2012 | 25.40 | 25.41 | 24.06 | 24.25 | 412,129 | -1.29(-5.05%) |
Oct 18, 2012 | 25.25 | 25.92 | 25.12 | 25.54 | 287,694 | +0.19(+0.75%) |
Oct 17, 2012 | 25.48 | 25.73 | 25.16 | 25.35 | 249,720 | +0.04(+0.16%) |
Oct 16, 2012 | 25.28 | 25.52 | 24.92 | 25.31 | 192,171 | +0.32(+1.28%) |
Oct 15, 2012 | 25.22 | 25.38 | 24.91 | 24.99 | 171,456 | -0.06(-0.24%) |
Oct 12, 2012 | 25.76 | 25.78 | 24.88 | 25.05 | 156,593 | -0.68(-2.64%) |
Oct 11, 2012 | 26.49 | 26.49 | 25.44 | 25.73 | 165,153 | -0.43(-1.64%) |
Oct 10, 2012 | 25.30 | 26.47 | 25.00 | 26.16 | 528,087 | +0.95(+3.77%) |
Oct 09, 2012 | 26.21 | 26.24 | 24.99 | 25.21 | 502,107 | -1.04(-3.96%) |
Oct 08, 2012 | 26.94 | 26.98 | 26.13 | 26.25 | 379,833 | -0.73(-2.71%) |
Oct 05, 2012 | 25.79 | 27.29 | 25.55 | 26.98 | 526,813 | +1.36(+5.31%) |
Oct 04, 2012 | 24.25 | 25.62 | 24.23 | 25.62 | 388,989 | +1.51(+6.26%) |
Oct 03, 2012 | 23.26 | 24.30 | 23.26 | 24.11 | 349,528 | +0.82(+3.52%) |
Oct 02, 2012 | 23.31 | 23.65 | 22.83 | 23.29 | 356,895 | -0.21(-0.89%) |
Oct 01, 2012 | 23.66 | 24.35 | 23.36 | 23.50 | 234,596 | -0.01(-0.04%) |
Sep 28, 2012 | 23.26 | 23.92 | 23.23 | 23.51 | 368,594 | +0.22(+0.94%) |
Sep 27, 2012 | 23.16 | 23.50 | 22.90 | 23.29 | 219,792 | +0.33(+1.44%) |
Sep 26, 2012 | 23.26 | 23.44 | 22.50 | 22.96 | 290,684 | -0.19(-0.82%) |
Sep 25, 2012 | 23.50 | 24.00 | 23.07 | 23.15 | 290,862 | -0.20(-0.86%) |
Sep 24, 2012 | 23.51 | 23.88 | 23.03 | 23.35 | 166,868 | -0.25(-1.06%) |
Sep 21, 2012 | 22.99 | 23.68 | 22.87 | 23.60 | 423,558 | +0.87(+3.83%) |
Sep 20, 2012 | 22.62 | 22.95 | 22.30 | 22.73 | 171,344 | +0.00(+0.00%) |
Sep 19, 2012 | 22.13 | 22.86 | 22.02 | 22.73 | 353,246 | +0.63(+2.85%) |
Sep 18, 2012 | 21.04 | 22.13 | 21.04 | 22.10 | 243,733 | +0.97(+4.59%) |
Sep 17, 2012 | 20.70 | 21.19 | 20.66 | 21.13 | 315,600 | +0.44(+2.13%) |
Sep 14, 2012 | 20.35 | 21.19 | 20.03 | 20.69 | 406,181 | +0.37(+1.82%) |
Sep 13, 2012 | 20.53 | 20.82 | 20.16 | 20.32 | 448,280 | -0.40(-1.93%) |
Sep 12, 2012 | 19.26 | 21.51 | 19.21 | 20.72 | 829,013 | +1.64(+8.60%) |
Sep 11, 2012 | 18.22 | 19.18 | 18.22 | 19.08 | 370,529 | +0.79(+4.32%) |
Sep 10, 2012 | 18.12 | 18.35 | 17.90 | 18.29 | 157,491 | +0.00(+0.00%) |
Sep 07, 2012 | 17.64 | 18.31 | 17.64 | 18.29 | 223,024 | +0.42(+2.35%) |
Sep 06, 2012 | 17.57 | 17.89 | 17.36 | 17.87 | 301,459 | +0.41(+2.35%) |
Sep 05, 2012 | 17.52 | 18.47 | 17.10 | 17.46 | 441,630 | -1.03(-5.57%) |