Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.00 | 28.04 | 27.70 | 28.01 | 208,821 | +0.02(+0.06%) |
Nov 29, 2012 | 27.93 | 28.33 | 27.60 | 28.00 | 264,085 | +0.21(+0.77%) |
Nov 28, 2012 | 27.90 | 28.05 | 27.43 | 27.78 | 254,352 | -0.24(-0.86%) |
Nov 27, 2012 | 27.83 | 28.34 | 27.62 | 28.02 | 253,848 | +0.12(+0.43%) |
Nov 26, 2012 | 27.48 | 28.06 | 27.35 | 27.90 | 339,873 | +0.35(+1.27%) |
Nov 23, 2012 | 27.41 | 27.82 | 27.38 | 27.55 | 167,182 | +0.14(+0.50%) |
Nov 21, 2012 | 27.32 | 27.41 | 27.09 | 27.41 | 198,324 | +0.09(+0.34%) |
Nov 20, 2012 | 26.83 | 27.33 | 26.47 | 27.32 | 316,194 | +0.46(+1.72%) |
Nov 19, 2012 | 26.08 | 27.06 | 26.07 | 26.86 | 310,168 | +0.84(+3.23%) |
Nov 16, 2012 | 25.05 | 26.06 | 24.91 | 26.02 | 435,879 | +0.92(+3.69%) |
Nov 15, 2012 | 25.63 | 25.92 | 24.97 | 25.09 | 302,946 | -0.52(-2.04%) |
Nov 14, 2012 | 26.26 | 26.53 | 25.45 | 25.62 | 247,139 | -0.51(-1.93%) |
Nov 13, 2012 | 25.62 | 26.55 | 25.45 | 26.12 | 397,562 | +0.32(+1.23%) |
Nov 12, 2012 | 25.81 | 25.89 | 25.44 | 25.80 | 273,954 | +0.09(+0.37%) |
Nov 09, 2012 | 25.59 | 26.16 | 25.42 | 25.71 | 228,196 | -0.15(-0.56%) |
Nov 08, 2012 | 26.74 | 26.93 | 25.85 | 25.86 | 226,093 | -0.74(-2.77%) |
Nov 07, 2012 | 26.63 | 27.04 | 26.26 | 26.59 | 380,196 | -0.40(-1.49%) |
Nov 06, 2012 | 26.69 | 27.01 | 26.56 | 27.00 | 257,786 | +0.44(+1.64%) |
Nov 05, 2012 | 25.97 | 26.94 | 25.94 | 26.56 | 419,566 | +0.63(+2.44%) |
Nov 02, 2012 | 26.62 | 26.62 | 25.92 | 25.92 | 207,205 | -0.51(-1.91%) |
Nov 01, 2012 | 26.07 | 26.52 | 25.93 | 26.43 | 375,980 | +0.34(+1.31%) |
Oct 31, 2012 | 25.64 | 26.14 | 25.36 | 26.09 | 430,976 | +0.53(+2.08%) |
Oct 26, 2012 | 25.01 | 25.56 | 25.56 | 25.56 | 567,929 | +0.13(+0.50%) |
Oct 25, 2012 | 25.92 | 26.10 | 25.01 | 25.43 | 410,988 | -0.29(-1.13%) |
Oct 24, 2012 | 25.84 | 25.88 | 25.51 | 25.72 | 506,943 | -0.11(-0.43%) |
Oct 23, 2012 | 25.20 | 25.99 | 25.09 | 25.83 | 481,176 | +0.20(+0.77%) |
Oct 19, 2012 | 25.62 | 25.74 | 25.07 | 25.63 | 204,496 | -0.15(-0.56%) |
Oct 18, 2012 | 25.65 | 25.90 | 25.39 | 25.78 | 209,131 | +0.08(+0.30%) |
Oct 17, 2012 | 24.97 | 25.70 | 24.97 | 25.70 | 172,063 | +0.80(+3.23%) |
Oct 16, 2012 | 24.80 | 25.22 | 24.77 | 24.90 | 92,454 | +0.21(+0.87%) |
Oct 15, 2012 | 24.53 | 24.79 | 24.30 | 24.68 | 96,198 | +0.21(+0.87%) |
Oct 12, 2012 | 24.51 | 24.87 | 24.06 | 24.47 | 209,012 | -0.03(-0.14%) |
Oct 11, 2012 | 24.85 | 24.96 | 24.35 | 24.50 | 101,078 | -0.15(-0.59%) |
Oct 10, 2012 | 24.54 | 24.78 | 24.40 | 24.65 | 139,770 | +0.16(+0.66%) |
Oct 09, 2012 | 24.97 | 25.03 | 24.29 | 24.49 | 139,386 | -0.54(-2.16%) |
Oct 08, 2012 | 25.11 | 25.30 | 24.92 | 25.03 | 127,593 | -0.21(-0.85%) |
Oct 05, 2012 | 25.33 | 25.87 | 25.13 | 25.24 | 139,693 | +0.06(+0.24%) |
Oct 04, 2012 | 24.97 | 25.36 | 24.77 | 25.18 | 123,575 | +0.25(+1.00%) |
Oct 03, 2012 | 24.82 | 25.24 | 24.50 | 24.93 | 88,924 | +0.14(+0.55%) |
Oct 02, 2012 | 24.53 | 24.85 | 24.36 | 24.79 | 248,614 | +0.38(+1.56%) |
Oct 01, 2012 | 24.51 | 24.75 | 24.25 | 24.41 | 204,854 | +0.01(+0.04%) |
Sep 28, 2012 | 24.65 | 24.76 | 24.40 | 24.40 | 93,633 | -0.40(-1.62%) |
Sep 27, 2012 | 24.56 | 24.81 | 24.01 | 24.81 | 126,914 | +0.37(+1.50%) |
Sep 26, 2012 | 25.03 | 25.09 | 24.15 | 24.44 | 156,873 | -0.55(-2.18%) |
Sep 25, 2012 | 25.77 | 25.91 | 24.98 | 24.98 | 169,176 | -0.65(-2.53%) |
Sep 24, 2012 | 25.31 | 25.68 | 25.16 | 25.63 | 180,059 | +0.26(+1.01%) |
Sep 21, 2012 | 25.40 | 25.67 | 25.21 | 25.38 | 656,763 | +0.27(+1.09%) |
Sep 20, 2012 | 24.78 | 25.21 | 24.66 | 25.10 | 189,420 | +0.09(+0.38%) |
Sep 19, 2012 | 25.18 | 25.40 | 24.72 | 25.01 | 268,256 | -0.15(-0.61%) |
Sep 18, 2012 | 24.60 | 25.23 | 24.60 | 25.16 | 200,601 | +0.52(+2.11%) |
Sep 17, 2012 | 24.82 | 24.89 | 24.44 | 24.64 | 188,232 | -0.32(-1.30%) |
Sep 14, 2012 | 24.40 | 25.45 | 24.40 | 24.97 | 248,578 | +0.70(+2.88%) |
Sep 13, 2012 | 23.62 | 24.48 | 23.38 | 24.27 | 188,804 | +0.61(+2.60%) |
Sep 12, 2012 | 23.58 | 23.67 | 23.30 | 23.65 | 106,708 | +0.10(+0.43%) |
Sep 11, 2012 | 23.09 | 23.76 | 23.09 | 23.55 | 247,114 | +0.46(+1.99%) |
Sep 10, 2012 | 22.68 | 23.27 | 22.68 | 23.09 | 191,743 | +0.40(+1.77%) |
Sep 07, 2012 | 22.26 | 22.74 | 22.17 | 22.69 | 245,465 | +0.54(+2.42%) |
Sep 06, 2012 | 21.90 | 22.43 | 21.90 | 22.15 | 197,076 | +0.38(+1.72%) |
Sep 05, 2012 | 21.96 | 22.09 | 21.67 | 21.78 | 195,151 | -0.09(-0.43%) |