Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.85 | 30.09 | 27.16 | 28.72 | 3,930,710 | -1.13(-3.79%) |
Nov 29, 2012 | 29.89 | 29.97 | 29.70 | 29.85 | 1,153,162 | +0.15(+0.51%) |
Nov 28, 2012 | 30.12 | 30.44 | 29.21 | 29.70 | 691,672 | -0.71(-2.33%) |
Nov 27, 2012 | 30.59 | 30.70 | 29.95 | 30.41 | 702,578 | -0.24(-0.78%) |
Nov 26, 2012 | 30.44 | 30.70 | 30.11 | 30.65 | 689,147 | +0.27(+0.89%) |
Nov 23, 2012 | 30.00 | 30.38 | 29.81 | 30.38 | 244,722 | +0.34(+1.13%) |
Nov 21, 2012 | 30.11 | 30.20 | 29.87 | 30.04 | 505,586 | -0.37(-1.22%) |
Nov 20, 2012 | 30.36 | 30.58 | 29.99 | 30.41 | 626,836 | -0.16(-0.52%) |
Nov 19, 2012 | 30.50 | 30.87 | 29.53 | 30.57 | 1,080,375 | +0.53(+1.76%) |
Nov 16, 2012 | 30.40 | 30.46 | 29.92 | 30.04 | 759,623 | -0.36(-1.18%) |
Nov 15, 2012 | 30.00 | 30.45 | 29.86 | 30.40 | 975,252 | +0.37(+1.23%) |
Nov 14, 2012 | 30.35 | 30.48 | 29.73 | 30.03 | 628,337 | -0.22(-0.73%) |
Nov 13, 2012 | 29.90 | 30.31 | 29.65 | 30.25 | 908,294 | +0.25(+0.83%) |
Nov 12, 2012 | 29.85 | 30.17 | 29.62 | 30.00 | 1,088,309 | +0.55(+1.87%) |
Nov 09, 2012 | 29.33 | 29.95 | 29.28 | 29.45 | 565,328 | -0.13(-0.44%) |
Nov 08, 2012 | 29.85 | 30.00 | 29.28 | 29.58 | 561,284 | -0.47(-1.56%) |
Nov 07, 2012 | 30.25 | 30.57 | 29.51 | 30.05 | 1,360,431 | -0.60(-1.95%) |
Nov 06, 2012 | 28.21 | 31.80 | 26.85 | 30.65 | 3,938,568 | +3.80(+14.14%) |
Nov 05, 2012 | 26.78 | 27.15 | 26.39 | 26.85 | 536,536 | -0.16(-0.59%) |
Nov 02, 2012 | 27.00 | 27.49 | 26.73 | 27.01 | 757,757 | +0.15(+0.56%) |
Nov 01, 2012 | 26.11 | 26.92 | 25.94 | 26.86 | 564,592 | +0.69(+2.64%) |
Oct 31, 2012 | 26.01 | 26.35 | 25.62 | 26.17 | 431,675 | +0.13(+0.50%) |
Oct 26, 2012 | 26.27 | 26.04 | 26.04 | 26.04 | 214,100 | -0.10(-0.38%) |
Oct 25, 2012 | 26.26 | 26.31 | 25.82 | 26.14 | 395,193 | +0.12(+0.46%) |
Oct 24, 2012 | 26.45 | 27.29 | 25.95 | 26.02 | 744,216 | +0.65(+2.56%) |
Oct 23, 2012 | 25.42 | 25.59 | 24.81 | 25.37 | 486,477 | -0.50(-1.93%) |
Oct 19, 2012 | 26.38 | 26.48 | 25.70 | 25.87 | 431,749 | -0.59(-2.23%) |
Oct 18, 2012 | 27.22 | 27.22 | 26.45 | 26.46 | 489,455 | -0.78(-2.86%) |
Oct 17, 2012 | 27.31 | 27.59 | 27.14 | 27.24 | 294,583 | +0.08(+0.29%) |
Oct 16, 2012 | 27.03 | 27.16 | 26.69 | 27.16 | 367,023 | +0.30(+1.12%) |
Oct 15, 2012 | 27.18 | 27.37 | 26.63 | 26.86 | 341,816 | -0.23(-0.85%) |
Oct 12, 2012 | 27.45 | 27.52 | 27.00 | 27.09 | 297,620 | -0.03(-0.11%) |
Oct 11, 2012 | 27.27 | 27.57 | 26.88 | 27.12 | 308,156 | +0.09(+0.33%) |
Oct 10, 2012 | 26.98 | 27.09 | 26.68 | 27.03 | 474,138 | +0.01(+0.04%) |
Oct 09, 2012 | 27.74 | 27.97 | 26.86 | 27.02 | 567,115 | -0.87(-3.12%) |
Oct 08, 2012 | 28.14 | 28.25 | 27.77 | 27.89 | 319,437 | -0.39(-1.38%) |
Oct 05, 2012 | 28.36 | 28.46 | 27.82 | 28.28 | 362,223 | -0.04(-0.14%) |
Oct 04, 2012 | 28.22 | 28.58 | 28.01 | 28.32 | 598,992 | +0.01(+0.04%) |
Oct 03, 2012 | 27.81 | 28.54 | 27.72 | 28.31 | 929,960 | +0.45(+1.62%) |
Oct 02, 2012 | 27.89 | 28.29 | 27.42 | 27.86 | 786,701 | +0.46(+1.68%) |
Oct 01, 2012 | 27.41 | 27.77 | 27.16 | 27.40 | 897,190 | +0.45(+1.67%) |
Sep 28, 2012 | 26.78 | 27.08 | 26.71 | 26.95 | 556,742 | +0.15(+0.56%) |
Sep 27, 2012 | 26.64 | 26.90 | 26.50 | 26.80 | 230,614 | +0.30(+1.13%) |
Sep 26, 2012 | 26.49 | 26.65 | 26.19 | 26.50 | 401,570 | +0.11(+0.42%) |
Sep 25, 2012 | 27.00 | 27.07 | 26.32 | 26.39 | 749,337 | -0.66(-2.44%) |
Sep 24, 2012 | 27.00 | 27.35 | 26.61 | 27.05 | 650,354 | -0.33(-1.21%) |
Sep 21, 2012 | 27.46 | 27.61 | 27.26 | 27.38 | 580,616 | -0.09(-0.33%) |
Sep 20, 2012 | 27.22 | 27.57 | 27.16 | 27.47 | 604,145 | +0.03(+0.11%) |
Sep 19, 2012 | 27.55 | 27.79 | 27.37 | 27.44 | 403,207 | -0.16(-0.58%) |
Sep 18, 2012 | 27.58 | 27.75 | 27.28 | 27.60 | 381,766 | -0.15(-0.54%) |
Sep 17, 2012 | 27.30 | 28.00 | 27.30 | 27.75 | 580,317 | +0.22(+0.80%) |
Sep 14, 2012 | 27.10 | 27.73 | 27.03 | 27.53 | 635,202 | +0.45(+1.65%) |
Sep 13, 2012 | 27.00 | 27.15 | 26.67 | 27.08 | 366,276 | +0.01(+0.04%) |
Sep 12, 2012 | 26.88 | 27.15 | 26.78 | 27.07 | 388,935 | +0.23(+0.86%) |
Sep 11, 2012 | 27.00 | 27.03 | 26.73 | 26.84 | 555,000 | -0.16(-0.59%) |
Sep 10, 2012 | 26.78 | 27.01 | 26.64 | 27.00 | 658,891 | +0.17(+0.63%) |
Sep 07, 2012 | 26.79 | 26.87 | 26.55 | 26.83 | 529,227 | +0.14(+0.52%) |
Sep 06, 2012 | 26.38 | 26.89 | 26.19 | 26.69 | 1,003,916 | +0.31(+1.18%) |
Sep 05, 2012 | 25.58 | 26.45 | 25.36 | 26.38 | 981,618 | +0.87(+3.41%) |