Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.49 | 24.80 | 23.89 | 24.59 | 1,438,954 | -0.12(-0.49%) |
Nov 29, 2012 | 23.99 | 24.91 | 23.45 | 24.71 | 719,698 | -0.34(-1.36%) |
Nov 28, 2012 | 24.61 | 25.14 | 23.36 | 25.05 | 168,440 | +0.32(+1.29%) |
Nov 27, 2012 | 25.56 | 25.96 | 24.23 | 24.73 | 284,586 | -1.27(-4.88%) |
Nov 26, 2012 | 26.11 | 26.37 | 25.52 | 26.00 | 150,622 | -0.45(-1.70%) |
Nov 23, 2012 | 26.16 | 26.60 | 25.87 | 26.45 | 71,310 | +0.26(+0.99%) |
Nov 21, 2012 | 25.85 | 26.30 | 25.50 | 26.19 | 105,264 | +0.29(+1.12%) |
Nov 20, 2012 | 26.11 | 26.30 | 23.51 | 25.90 | 651,461 | -0.56(-2.12%) |
Nov 19, 2012 | 25.79 | 26.89 | 25.51 | 26.46 | 254,965 | +0.69(+2.68%) |
Nov 16, 2012 | 25.55 | 26.00 | 25.11 | 25.77 | 296,342 | +0.29(+1.14%) |
Nov 15, 2012 | 24.98 | 26.00 | 24.98 | 25.48 | 300,633 | +0.39(+1.55%) |
Nov 14, 2012 | 26.23 | 26.27 | 24.75 | 25.09 | 327,136 | -1.31(-4.96%) |
Nov 13, 2012 | 26.15 | 27.14 | 26.04 | 26.40 | 195,669 | -0.18(-0.68%) |
Nov 12, 2012 | 26.98 | 27.44 | 26.31 | 26.58 | 182,172 | -0.47(-1.74%) |
Nov 09, 2012 | 25.97 | 27.13 | 25.79 | 27.05 | 205,431 | +0.98(+3.76%) |
Nov 08, 2012 | 26.00 | 26.55 | 25.40 | 26.07 | 502,938 | +0.06(+0.23%) |
Nov 07, 2012 | 25.13 | 26.30 | 24.53 | 26.01 | 163,415 | +0.56(+2.20%) |
Nov 06, 2012 | 27.69 | 27.88 | 24.61 | 25.45 | 995,015 | -0.62(-2.38%) |
Nov 05, 2012 | 26.71 | 27.08 | 25.91 | 26.07 | 97,797 | -0.73(-2.72%) |
Nov 02, 2012 | 28.10 | 28.52 | 26.76 | 26.80 | 61,614 | -1.41(-5.00%) |
Nov 01, 2012 | 26.82 | 28.43 | 26.59 | 28.21 | 84,145 | +1.32(+4.91%) |
Oct 31, 2012 | 26.85 | 27.15 | 26.58 | 26.89 | 74,124 | -0.53(-1.93%) |
Oct 26, 2012 | 27.15 | 27.42 | 27.42 | 27.42 | 52,600 | +0.35(+1.29%) |
Oct 25, 2012 | 27.68 | 27.72 | 26.89 | 27.07 | 55,214 | -0.59(-2.13%) |
Oct 24, 2012 | 27.36 | 27.91 | 27.18 | 27.66 | 63,772 | +0.28(+1.02%) |
Oct 23, 2012 | 26.50 | 27.44 | 26.04 | 27.38 | 112,541 | -1.29(-4.50%) |
Oct 19, 2012 | 28.99 | 29.10 | 28.15 | 28.67 | 180,772 | -0.56(-1.92%) |
Oct 18, 2012 | 29.28 | 29.66 | 29.19 | 29.23 | 60,638 | -0.19(-0.65%) |
Oct 17, 2012 | 29.55 | 29.85 | 29.22 | 29.42 | 82,148 | -0.20(-0.68%) |
Oct 16, 2012 | 29.69 | 29.81 | 29.22 | 29.62 | 67,430 | -0.06(-0.20%) |
Oct 15, 2012 | 30.02 | 30.05 | 29.46 | 29.68 | 53,075 | -0.28(-0.93%) |
Oct 12, 2012 | 29.54 | 30.01 | 29.39 | 29.96 | 58,872 | +0.29(+0.98%) |
Oct 11, 2012 | 29.94 | 30.17 | 29.60 | 29.67 | 86,449 | -0.19(-0.64%) |
Oct 10, 2012 | 29.79 | 29.94 | 29.42 | 29.86 | 74,764 | +0.02(+0.07%) |
Oct 09, 2012 | 30.14 | 30.20 | 29.52 | 29.84 | 80,935 | -0.20(-0.67%) |
Oct 08, 2012 | 30.06 | 30.25 | 29.98 | 30.04 | 22,623 | -0.15(-0.50%) |
Oct 05, 2012 | 30.04 | 30.30 | 29.80 | 30.19 | 133,901 | +0.18(+0.60%) |
Oct 04, 2012 | 29.75 | 30.02 | 29.45 | 30.01 | 140,665 | +0.25(+0.84%) |
Oct 03, 2012 | 29.55 | 30.00 | 29.34 | 29.76 | 271,918 | +0.26(+0.88%) |
Oct 02, 2012 | 29.88 | 29.93 | 28.62 | 29.50 | 558,480 | -1.55(-4.99%) |
Oct 01, 2012 | 31.00 | 31.25 | 30.24 | 31.05 | 203,445 | +0.14(+0.45%) |
Sep 28, 2012 | 31.07 | 31.33 | 30.72 | 30.91 | 81,339 | -0.32(-1.02%) |
Sep 27, 2012 | 30.95 | 31.35 | 30.73 | 31.23 | 170,663 | +0.36(+1.17%) |
Sep 26, 2012 | 30.81 | 31.07 | 30.16 | 30.87 | 162,721 | +0.01(+0.03%) |
Sep 25, 2012 | 30.92 | 32.97 | 30.82 | 30.86 | 266,156 | -0.11(-0.36%) |
Sep 24, 2012 | 30.85 | 31.07 | 30.23 | 30.97 | 219,399 | -0.13(-0.42%) |
Sep 21, 2012 | 30.88 | 31.18 | 30.18 | 31.10 | 106,127 | +0.29(+0.94%) |
Sep 20, 2012 | 30.87 | 31.22 | 30.50 | 30.81 | 335,979 | -0.22(-0.71%) |
Sep 19, 2012 | 30.45 | 31.25 | 30.26 | 31.03 | 72,453 | +0.72(+2.38%) |
Sep 18, 2012 | 30.43 | 30.46 | 29.80 | 30.31 | 68,726 | -0.26(-0.85%) |
Sep 17, 2012 | 31.02 | 31.02 | 30.39 | 30.57 | 27,113 | -0.48(-1.55%) |
Sep 14, 2012 | 31.77 | 31.81 | 30.44 | 31.05 | 82,758 | -0.47(-1.49%) |
Sep 13, 2012 | 30.36 | 31.66 | 30.03 | 31.52 | 115,308 | +1.30(+4.30%) |
Sep 12, 2012 | 30.33 | 30.43 | 29.50 | 30.22 | 76,367 | -0.03(-0.10%) |
Sep 11, 2012 | 30.03 | 30.30 | 30.00 | 30.25 | 37,038 | +0.35(+1.17%) |
Sep 10, 2012 | 30.34 | 30.34 | 29.86 | 29.90 | 193,779 | -0.52(-1.71%) |
Sep 07, 2012 | 28.84 | 30.85 | 28.75 | 30.42 | 2,202,870 | +1.53(+5.30%) |
Sep 06, 2012 | 28.39 | 31.17 | 28.11 | 28.89 | 284,604 | +0.39(+1.37%) |
Sep 05, 2012 | 29.38 | 29.41 | 28.00 | 28.50 | 116,335 | -0.62(-2.13%) |