Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.00 | 28.08 | 27.27 | 27.35 | 1,027,402 | -0.51(-1.83%) |
Nov 29, 2012 | 28.41 | 29.68 | 27.51 | 27.86 | 2,688,211 | +2.94(+11.80%) |
Nov 28, 2012 | 24.73 | 25.05 | 24.26 | 24.92 | 763,243 | -0.01(-0.04%) |
Nov 27, 2012 | 24.66 | 25.18 | 24.46 | 24.93 | 616,454 | +0.16(+0.65%) |
Nov 26, 2012 | 24.67 | 24.94 | 24.59 | 24.77 | 628,733 | +0.04(+0.16%) |
Nov 23, 2012 | 24.29 | 24.81 | 24.25 | 24.73 | 142,374 | +0.59(+2.44%) |
Nov 21, 2012 | 24.22 | 24.42 | 24.06 | 24.14 | 263,008 | +0.04(+0.17%) |
Nov 20, 2012 | 24.16 | 24.27 | 23.92 | 24.10 | 298,176 | -0.17(-0.70%) |
Nov 19, 2012 | 23.72 | 24.33 | 23.50 | 24.27 | 408,208 | +0.89(+3.81%) |
Nov 16, 2012 | 23.44 | 23.78 | 22.95 | 23.38 | 366,886 | -0.12(-0.51%) |
Nov 15, 2012 | 23.92 | 24.39 | 23.43 | 23.50 | 339,944 | -0.36(-1.51%) |
Nov 14, 2012 | 24.37 | 24.65 | 23.86 | 23.86 | 254,168 | -0.36(-1.49%) |
Nov 13, 2012 | 24.33 | 24.76 | 24.19 | 24.22 | 140,984 | -0.22(-0.90%) |
Nov 12, 2012 | 24.77 | 24.77 | 24.18 | 24.44 | 209,317 | -0.26(-1.05%) |
Nov 09, 2012 | 24.42 | 25.04 | 24.41 | 24.70 | 273,342 | +0.17(+0.69%) |
Nov 08, 2012 | 24.84 | 25.01 | 24.53 | 24.53 | 254,732 | -0.29(-1.17%) |
Nov 07, 2012 | 25.57 | 25.86 | 24.59 | 24.82 | 486,799 | -1.10(-4.24%) |
Nov 06, 2012 | 25.70 | 26.18 | 25.70 | 25.92 | 562,300 | +0.33(+1.29%) |
Nov 05, 2012 | 24.84 | 25.69 | 24.84 | 25.59 | 303,799 | +0.67(+2.69%) |
Nov 02, 2012 | 25.95 | 25.95 | 24.90 | 24.92 | 371,675 | -0.97(-3.75%) |
Nov 01, 2012 | 24.96 | 26.18 | 24.85 | 25.89 | 547,233 | +0.92(+3.68%) |
Oct 31, 2012 | 24.96 | 25.00 | 24.59 | 24.97 | 272,087 | +0.04(+0.16%) |
Oct 26, 2012 | 24.89 | 24.93 | 24.93 | 24.93 | 180,900 | +0.12(+0.48%) |
Oct 25, 2012 | 24.63 | 24.81 | 24.38 | 24.81 | 504,617 | +0.27(+1.10%) |
Oct 24, 2012 | 24.80 | 24.92 | 24.37 | 24.54 | 600,922 | -0.05(-0.20%) |
Oct 23, 2012 | 24.17 | 24.74 | 24.01 | 24.59 | 278,238 | +0.12(+0.49%) |
Oct 19, 2012 | 24.68 | 24.74 | 24.17 | 24.47 | 415,540 | -0.29(-1.17%) |
Oct 18, 2012 | 24.87 | 24.91 | 24.61 | 24.76 | 346,400 | -0.14(-0.56%) |
Oct 17, 2012 | 24.36 | 24.99 | 24.25 | 24.90 | 466,931 | +0.39(+1.59%) |
Oct 16, 2012 | 23.92 | 24.53 | 23.81 | 24.51 | 507,326 | +0.74(+3.11%) |
Oct 15, 2012 | 23.54 | 23.91 | 23.50 | 23.77 | 227,135 | +0.25(+1.06%) |
Oct 12, 2012 | 23.90 | 24.01 | 23.48 | 23.52 | 235,537 | -0.41(-1.71%) |
Oct 11, 2012 | 24.14 | 24.19 | 23.74 | 23.93 | 236,310 | +0.00(+0.00%) |
Oct 10, 2012 | 24.32 | 24.38 | 23.85 | 23.93 | 248,151 | -0.40(-1.64%) |
Oct 09, 2012 | 24.84 | 24.85 | 24.15 | 24.33 | 346,403 | -0.55(-2.21%) |
Oct 08, 2012 | 25.25 | 25.45 | 24.79 | 24.88 | 283,793 | -0.53(-2.09%) |
Oct 05, 2012 | 25.66 | 25.99 | 25.36 | 25.41 | 355,446 | -0.09(-0.35%) |
Oct 04, 2012 | 25.28 | 25.52 | 25.02 | 25.50 | 439,888 | +0.41(+1.63%) |
Oct 03, 2012 | 25.53 | 25.60 | 25.00 | 25.09 | 859,409 | +0.40(+1.62%) |
Oct 02, 2012 | 24.99 | 25.06 | 24.50 | 24.69 | 417,594 | -0.20(-0.80%) |
Oct 01, 2012 | 25.26 | 25.48 | 24.66 | 24.89 | 586,256 | -0.25(-0.99%) |
Sep 28, 2012 | 25.17 | 25.36 | 24.93 | 25.14 | 431,143 | -0.19(-0.75%) |
Sep 27, 2012 | 25.35 | 25.48 | 25.14 | 25.33 | 490,821 | +0.05(+0.20%) |
Sep 26, 2012 | 25.78 | 25.92 | 25.23 | 25.28 | 556,869 | -0.53(-2.05%) |
Sep 25, 2012 | 26.28 | 26.42 | 25.75 | 25.81 | 809,757 | -0.27(-1.04%) |
Sep 24, 2012 | 26.11 | 26.15 | 25.94 | 26.08 | 470,204 | -0.10(-0.38%) |
Sep 21, 2012 | 26.75 | 26.80 | 26.14 | 26.18 | 792,280 | -0.22(-0.83%) |
Sep 20, 2012 | 26.28 | 26.50 | 26.09 | 26.40 | 392,466 | -0.04(-0.15%) |
Sep 19, 2012 | 26.49 | 26.70 | 26.36 | 26.44 | 342,824 | -0.07(-0.26%) |
Sep 18, 2012 | 26.50 | 26.73 | 26.33 | 26.51 | 245,212 | -0.11(-0.41%) |
Sep 17, 2012 | 26.90 | 26.99 | 26.49 | 26.62 | 319,664 | -0.45(-1.66%) |
Sep 14, 2012 | 26.18 | 27.10 | 26.14 | 27.07 | 614,271 | +0.94(+3.60%) |
Sep 13, 2012 | 25.57 | 26.31 | 25.28 | 26.13 | 515,501 | +0.66(+2.59%) |
Sep 12, 2012 | 25.61 | 25.62 | 25.30 | 25.47 | 288,704 | -0.14(-0.55%) |
Sep 11, 2012 | 25.45 | 25.74 | 23.93 | 25.61 | 564,579 | +0.08(+0.31%) |
Sep 10, 2012 | 25.47 | 25.61 | 25.34 | 25.53 | 631,199 | +0.03(+0.12%) |
Sep 07, 2012 | 25.25 | 25.56 | 25.06 | 25.50 | 485,189 | +0.15(+0.59%) |
Sep 06, 2012 | 24.51 | 25.47 | 24.45 | 25.35 | 729,254 | +0.90(+3.68%) |
Sep 05, 2012 | 24.72 | 24.97 | 24.36 | 24.45 | 574,743 | -0.47(-1.89%) |