Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.48 | 25.87 | 25.48 | 25.75 | 9,708 | +0.31(+1.22%) |
Nov 29, 2012 | 25.62 | 25.62 | 25.44 | 25.44 | 1,700 | +0.77(+3.12%) |
Nov 28, 2012 | 24.70 | 24.70 | 24.64 | 24.67 | 5,913 | -0.03(-0.14%) |
Nov 27, 2012 | 24.93 | 24.93 | 24.66 | 24.70 | 13,529 | +0.28(+1.17%) |
Nov 26, 2012 | 24.36 | 24.43 | 24.36 | 24.42 | 10,347 | +0.00(+0.00%) |
Nov 23, 2012 | 24.41 | 24.42 | 24.41 | 24.42 | 1,000 | +0.29(+1.20%) |
Nov 20, 2012 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | -0.26(-1.07%) |
Nov 19, 2012 | 24.35 | 24.40 | 24.18 | 24.39 | 803 | +0.21(+0.87%) |
Nov 16, 2012 | 24.04 | 24.18 | 24.04 | 24.18 | 800 | -0.71(-2.85%) |
Nov 15, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 150 | +0.57(+2.34%) |
Nov 14, 2012 | 24.67 | 24.69 | 24.32 | 24.32 | 93,342 | -0.26(-1.06%) |
Nov 13, 2012 | 24.57 | 24.70 | 24.57 | 24.58 | 9,589 | -0.10(-0.41%) |
Nov 12, 2012 | 24.87 | 24.87 | 24.68 | 24.68 | 500 | -0.17(-0.68%) |
Nov 09, 2012 | 24.86 | 24.86 | 24.85 | 24.85 | 550 | -0.32(-1.27%) |
Nov 08, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | +0.16(+0.64%) |
Nov 07, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | -0.04(-0.16%) |
Nov 06, 2012 | 25.25 | 25.25 | 25.02 | 25.05 | 2,280 | +0.01(+0.04%) |
Nov 05, 2012 | 24.73 | 25.04 | 24.73 | 25.04 | 547 | -0.36(-1.42%) |
Nov 02, 2012 | 25.75 | 25.75 | 25.40 | 25.40 | 1,000 | +0.09(+0.36%) |
Nov 01, 2012 | 25.36 | 25.36 | 25.00 | 25.31 | 5,100 | +0.59(+2.39%) |
Oct 31, 2012 | 25.32 | 25.32 | 24.71 | 24.72 | 2,400 | -0.31(-1.24%) |
Oct 26, 2012 | 25.28 | 25.03 | 25.03 | 25.03 | 3,700 | -0.25(-0.99%) |
Oct 25, 2012 | 25.49 | 25.49 | 25.15 | 25.28 | 33,900 | +0.33(+1.32%) |
Oct 24, 2012 | 25.17 | 25.29 | 24.92 | 24.95 | 198,132 | -0.15(-0.60%) |
Oct 23, 2012 | 24.83 | 25.11 | 24.83 | 25.10 | 904 | +0.02(+0.08%) |
Oct 19, 2012 | 25.06 | 25.11 | 24.84 | 25.08 | 31,600 | -0.05(-0.20%) |
Oct 18, 2012 | 25.16 | 26.16 | 25.13 | 25.13 | 349,476 | -0.27(-1.06%) |
Oct 17, 2012 | 26.30 | 26.30 | 25.40 | 25.40 | 6,887 | +0.04(+0.16%) |
Oct 16, 2012 | 25.53 | 25.53 | 25.32 | 25.36 | 21,668 | -0.25(-0.98%) |
Oct 15, 2012 | 25.43 | 25.61 | 25.43 | 25.61 | 20,600 | +0.27(+1.07%) |
Oct 12, 2012 | 25.53 | 25.53 | 25.29 | 25.34 | 6,925 | -0.36(-1.40%) |
Oct 11, 2012 | 25.85 | 25.85 | 25.70 | 25.70 | 44,266 | +0.35(+1.38%) |
Oct 10, 2012 | 25.46 | 25.46 | 25.31 | 25.35 | 1,126 | -0.44(-1.71%) |
Oct 09, 2012 | 26.27 | 26.27 | 25.73 | 25.79 | 42,022 | -0.26(-1.00%) |
Oct 08, 2012 | 25.93 | 26.07 | 25.91 | 26.05 | 2,922 | -0.66(-2.47%) |
Oct 05, 2012 | 26.83 | 26.83 | 26.71 | 26.71 | 5,627 | -0.35(-1.29%) |
Oct 04, 2012 | 26.85 | 27.06 | 26.85 | 27.06 | 3,374 | +0.66(+2.50%) |
Oct 03, 2012 | 26.49 | 26.49 | 26.21 | 26.40 | 78,200 | +0.19(+0.72%) |
Oct 02, 2012 | 26.06 | 26.21 | 26.06 | 26.21 | 70,900 | +0.09(+0.34%) |
Oct 01, 2012 | 25.78 | 26.12 | 25.78 | 26.12 | 1,700 | +0.72(+2.83%) |
Sep 27, 2012 | 25.19 | 25.40 | 25.40 | 25.40 | 2,200 | +0.54(+2.17%) |
Sep 26, 2012 | 24.95 | 25.10 | 24.78 | 24.86 | 5,158 | -0.45(-1.78%) |
Sep 25, 2012 | 25.07 | 25.44 | 25.07 | 25.31 | 2,693 | +0.89(+3.64%) |
Sep 20, 2012 | 24.43 | 24.42 | 24.42 | 24.42 | 4,000 | -0.14(-0.57%) |
Sep 19, 2012 | 24.49 | 24.56 | 24.35 | 24.56 | 22,400 | +0.40(+1.66%) |
Sep 18, 2012 | 24.50 | 24.50 | 24.16 | 24.16 | 37,300 | -0.23(-0.94%) |
Sep 17, 2012 | 24.51 | 24.64 | 24.39 | 24.39 | 21,280 | -0.18(-0.73%) |
Sep 14, 2012 | 24.58 | 24.60 | 24.52 | 24.57 | 13,500 | +0.82(+3.45%) |
Sep 13, 2012 | 23.20 | 23.75 | 23.19 | 23.75 | 55,600 | +0.40(+1.71%) |
Sep 12, 2012 | 23.36 | 23.36 | 23.33 | 23.35 | 1,361 | +0.38(+1.65%) |
Sep 07, 2012 | 22.97 | 22.97 | 22.97 | 22.97 | 600 | +0.45(+2.00%) |
Sep 06, 2012 | 22.62 | 22.62 | 22.52 | 22.52 | 3,110 | +0.34(+1.53%) |