Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.09 | 24.28 | 23.48 | 23.49 | 523,991 | -0.51(-2.13%) |
Nov 29, 2012 | 24.38 | 24.88 | 23.87 | 24.00 | 462,372 | -0.15(-0.62%) |
Nov 28, 2012 | 23.08 | 24.20 | 22.68 | 24.15 | 427,111 | +0.74(+3.16%) |
Nov 27, 2012 | 23.60 | 23.89 | 23.25 | 23.41 | 447,707 | -0.23(-0.97%) |
Nov 26, 2012 | 24.02 | 24.28 | 23.50 | 23.64 | 335,157 | -0.51(-2.11%) |
Nov 23, 2012 | 23.77 | 24.58 | 23.77 | 24.15 | 119,366 | +0.53(+2.24%) |
Nov 21, 2012 | 23.71 | 23.93 | 23.39 | 23.62 | 213,948 | -0.03(-0.13%) |
Nov 20, 2012 | 24.01 | 24.18 | 23.21 | 23.65 | 365,133 | -0.43(-1.79%) |
Nov 19, 2012 | 23.71 | 24.22 | 23.55 | 24.08 | 512,501 | +0.94(+4.06%) |
Nov 16, 2012 | 23.42 | 23.60 | 22.51 | 23.14 | 1,259,872 | -0.30(-1.28%) |
Nov 15, 2012 | 25.03 | 25.28 | 23.34 | 23.44 | 777,380 | -1.53(-6.13%) |
Nov 14, 2012 | 25.35 | 25.35 | 24.59 | 24.97 | 836,741 | -0.30(-1.19%) |
Nov 13, 2012 | 24.70 | 25.30 | 24.52 | 25.27 | 557,310 | +0.40(+1.61%) |
Nov 12, 2012 | 24.66 | 25.42 | 24.66 | 24.87 | 436,876 | +0.21(+0.85%) |
Nov 09, 2012 | 24.27 | 25.49 | 24.21 | 24.66 | 470,589 | +0.00(+0.00%) |
Nov 08, 2012 | 24.38 | 24.90 | 23.99 | 24.66 | 786,179 | +0.21(+0.87%) |
Nov 07, 2012 | 24.17 | 24.94 | 24.13 | 24.45 | 871,612 | -0.83(-3.29%) |
Nov 06, 2012 | 25.60 | 25.61 | 23.80 | 25.28 | 2,007,648 | -0.50(-1.94%) |
Nov 05, 2012 | 25.30 | 25.96 | 25.02 | 25.78 | 427,346 | +0.52(+2.06%) |
Nov 02, 2012 | 25.95 | 26.21 | 25.26 | 25.26 | 488,036 | -0.57(-2.21%) |
Nov 01, 2012 | 24.59 | 26.05 | 24.32 | 25.83 | 793,136 | +1.20(+4.87%) |
Oct 31, 2012 | 25.38 | 25.50 | 24.11 | 24.63 | 1,934,053 | -1.39(-5.34%) |
Oct 26, 2012 | 26.02 | 26.02 | 26.02 | 0 | +0.10(+0.39%) | |
Oct 25, 2012 | 26.29 | 26.29 | 25.45 | 25.92 | 337,716 | +0.03(+0.12%) |
Oct 24, 2012 | 26.77 | 26.90 | 25.85 | 25.89 | 477,112 | -0.45(-1.71%) |
Oct 23, 2012 | 26.05 | 26.54 | 25.83 | 26.34 | 274,585 | -0.65(-2.41%) |
Oct 19, 2012 | 27.78 | 28.18 | 26.81 | 26.99 | 533,359 | -1.02(-3.64%) |
Oct 18, 2012 | 28.73 | 28.75 | 27.76 | 28.01 | 550,147 | -0.73(-2.54%) |
Oct 17, 2012 | 28.21 | 29.06 | 28.10 | 28.74 | 397,980 | +0.54(+1.91%) |
Oct 16, 2012 | 28.06 | 28.50 | 27.65 | 28.20 | 223,830 | +0.31(+1.11%) |
Oct 15, 2012 | 27.88 | 27.92 | 27.23 | 27.89 | 496,909 | +0.16(+0.58%) |
Oct 12, 2012 | 28.38 | 28.49 | 27.30 | 27.73 | 517,081 | -0.39(-1.39%) |
Oct 11, 2012 | 28.75 | 29.12 | 28.05 | 28.12 | 449,504 | -0.09(-0.32%) |
Oct 10, 2012 | 29.11 | 29.40 | 28.09 | 28.21 | 495,504 | -0.95(-3.26%) |
Oct 09, 2012 | 29.16 | 29.86 | 29.00 | 29.16 | 232,738 | +0.00(+0.00%) |
Oct 08, 2012 | 28.93 | 29.24 | 28.65 | 29.16 | 339,225 | -0.04(-0.14%) |
Oct 05, 2012 | 29.69 | 29.90 | 29.03 | 29.20 | 472,001 | -0.38(-1.28%) |
Oct 04, 2012 | 29.84 | 30.00 | 29.21 | 29.58 | 214,806 | -0.04(-0.14%) |
Oct 03, 2012 | 30.39 | 30.55 | 29.05 | 29.62 | 516,505 | -0.88(-2.89%) |
Oct 02, 2012 | 30.57 | 30.57 | 29.90 | 30.50 | 382,432 | +0.12(+0.40%) |
Oct 01, 2012 | 30.27 | 30.75 | 30.13 | 30.38 | 651,408 | +0.26(+0.86%) |
Sep 28, 2012 | 29.72 | 30.24 | 29.72 | 30.12 | 1,655,338 | +0.06(+0.20%) |
Sep 27, 2012 | 29.34 | 30.06 | 29.11 | 30.06 | 761,193 | +0.94(+3.23%) |
Sep 26, 2012 | 29.26 | 29.50 | 28.61 | 29.12 | 1,242,060 | -0.26(-0.88%) |
Sep 25, 2012 | 29.75 | 30.17 | 29.26 | 29.38 | 1,159,068 | +0.22(+0.75%) |
Sep 24, 2012 | 29.31 | 29.70 | 28.84 | 29.16 | 626,500 | -0.37(-1.25%) |
Sep 21, 2012 | 29.70 | 29.85 | 29.41 | 29.53 | 1,431,796 | +0.25(+0.85%) |
Sep 20, 2012 | 29.95 | 30.14 | 29.22 | 29.28 | 4,974,380 | -1.49(-4.84%) |
Sep 19, 2012 | 32.25 | 32.25 | 30.67 | 30.77 | 973,238 | -1.88(-5.76%) |
Sep 18, 2012 | 33.12 | 33.27 | 32.44 | 32.65 | 304,823 | -0.79(-2.36%) |
Sep 17, 2012 | 34.32 | 34.50 | 33.09 | 33.44 | 389,355 | -1.17(-3.38%) |
Sep 14, 2012 | 33.63 | 34.84 | 33.39 | 34.61 | 792,179 | +1.15(+3.44%) |
Sep 13, 2012 | 31.76 | 34.55 | 31.04 | 33.46 | 644,830 | +1.68(+5.29%) |
Sep 12, 2012 | 31.97 | 32.29 | 31.22 | 31.78 | 238,663 | +0.05(+0.16%) |
Sep 11, 2012 | 31.77 | 32.05 | 31.28 | 31.73 | 235,483 | +0.16(+0.51%) |
Sep 10, 2012 | 31.79 | 32.65 | 31.45 | 31.57 | 363,352 | -0.24(-0.75%) |
Sep 07, 2012 | 31.09 | 31.98 | 30.80 | 31.81 | 568,276 | +1.14(+3.72%) |
Sep 06, 2012 | 28.88 | 31.25 | 28.60 | 30.67 | 522,472 | +2.13(+7.46%) |
Sep 05, 2012 | 28.73 | 29.45 | 28.33 | 28.54 | 435,328 | -0.36(-1.25%) |