Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.58 | 32.06 | 29.31 | 31.17 | 67,863 | +1.74(+5.92%) |
Nov 29, 2012 | 29.24 | 29.43 | 29.24 | 29.43 | 14,140 | +0.28(+0.97%) |
Nov 28, 2012 | 28.98 | 29.28 | 28.98 | 29.15 | 23,547 | -0.03(-0.10%) |
Nov 27, 2012 | 29.48 | 29.48 | 28.94 | 29.18 | 27,774 | -0.25(-0.86%) |
Nov 26, 2012 | 29.43 | 29.59 | 28.98 | 29.43 | 42,762 | -0.01(-0.03%) |
Nov 23, 2012 | 29.33 | 29.46 | 29.27 | 29.44 | 7,111 | +0.03(+0.10%) |
Nov 21, 2012 | 29.41 | 29.63 | 29.27 | 29.41 | 34,887 | +0.01(+0.03%) |
Nov 20, 2012 | 29.40 | 29.51 | 29.28 | 29.40 | 20,766 | +0.03(+0.10%) |
Nov 19, 2012 | 29.07 | 29.53 | 28.92 | 29.37 | 9,263 | +0.73(+2.56%) |
Nov 16, 2012 | 28.93 | 28.95 | 28.25 | 28.64 | 18,001 | -0.39(-1.33%) |
Nov 15, 2012 | 29.36 | 29.62 | 28.97 | 29.03 | 14,709 | -0.46(-1.56%) |
Nov 14, 2012 | 29.76 | 29.76 | 29.20 | 29.49 | 16,294 | -0.07(-0.22%) |
Nov 13, 2012 | 28.14 | 29.65 | 28.13 | 29.55 | 33,158 | +1.40(+4.98%) |
Nov 12, 2012 | 28.53 | 28.58 | 27.92 | 28.15 | 11,178 | -0.24(-0.83%) |
Nov 09, 2012 | 29.24 | 29.41 | 28.30 | 28.39 | 18,967 | -0.88(-3.02%) |
Nov 08, 2012 | 29.97 | 29.97 | 29.25 | 29.27 | 17,849 | -0.81(-2.69%) |
Nov 07, 2012 | 31.45 | 31.45 | 29.65 | 30.08 | 33,780 | -1.72(-5.42%) |
Nov 06, 2012 | 31.45 | 31.81 | 31.15 | 31.80 | 7,797 | +0.55(+1.75%) |
Nov 05, 2012 | 31.52 | 31.61 | 31.13 | 31.26 | 7,415 | -0.12(-0.39%) |
Nov 02, 2012 | 31.93 | 31.93 | 31.38 | 31.38 | 12,061 | -0.38(-1.19%) |
Nov 01, 2012 | 31.48 | 32.06 | 31.29 | 31.76 | 20,794 | +0.23(+0.72%) |
Oct 31, 2012 | 31.29 | 31.53 | 31.15 | 31.53 | 6,468 | +0.09(+0.30%) |
Oct 26, 2012 | 31.63 | 31.44 | 31.44 | 31.44 | 13,387 | -0.30(-0.95%) |
Oct 25, 2012 | 31.87 | 31.87 | 31.29 | 31.74 | 8,521 | +0.28(+0.90%) |
Oct 24, 2012 | 31.64 | 31.64 | 31.29 | 31.45 | 12,115 | -0.05(-0.15%) |
Oct 23, 2012 | 31.61 | 31.75 | 31.29 | 31.50 | 15,803 | -0.04(-0.12%) |
Oct 19, 2012 | 32.24 | 32.28 | 31.37 | 31.54 | 17,709 | -0.53(-1.64%) |
Oct 18, 2012 | 32.00 | 32.59 | 31.88 | 32.07 | 73,461 | +0.07(+0.21%) |
Oct 17, 2012 | 31.96 | 32.00 | 31.71 | 32.00 | 13,748 | +0.10(+0.32%) |
Oct 16, 2012 | 31.50 | 31.97 | 31.50 | 31.90 | 9,292 | +0.52(+1.65%) |
Oct 15, 2012 | 31.13 | 31.53 | 30.99 | 31.38 | 16,026 | +0.42(+1.37%) |
Oct 12, 2012 | 31.15 | 31.25 | 30.74 | 30.96 | 7,039 | -0.29(-0.93%) |
Oct 11, 2012 | 31.62 | 31.81 | 30.96 | 31.25 | 8,198 | -0.29(-0.92%) |
Oct 10, 2012 | 31.59 | 31.73 | 31.35 | 31.54 | 12,932 | +0.08(+0.27%) |
Oct 09, 2012 | 31.38 | 31.53 | 31.38 | 31.45 | 4,470 | +0.17(+0.54%) |
Oct 08, 2012 | 31.88 | 31.88 | 31.20 | 31.28 | 22,721 | -0.58(-1.83%) |
Oct 05, 2012 | 31.94 | 32.04 | 31.67 | 31.87 | 27,532 | -0.06(-0.18%) |
Oct 04, 2012 | 31.91 | 31.94 | 31.75 | 31.92 | 14,443 | +0.17(+0.53%) |
Oct 03, 2012 | 31.67 | 31.94 | 31.67 | 31.75 | 32,787 | +0.00(+0.00%) |
Oct 02, 2012 | 31.83 | 31.87 | 31.52 | 31.75 | 7,350 | +0.15(+0.48%) |
Oct 01, 2012 | 31.93 | 32.21 | 31.47 | 31.60 | 34,368 | -0.13(-0.41%) |
Sep 28, 2012 | 31.50 | 31.94 | 31.00 | 31.74 | 23,710 | +0.04(+0.12%) |
Sep 27, 2012 | 31.21 | 31.81 | 31.06 | 31.70 | 18,231 | +0.72(+2.34%) |
Sep 26, 2012 | 31.03 | 31.39 | 30.66 | 30.97 | 17,689 | -0.06(-0.18%) |
Sep 25, 2012 | 31.23 | 31.94 | 31.01 | 31.03 | 28,826 | -0.11(-0.36%) |
Sep 24, 2012 | 30.59 | 31.38 | 30.59 | 31.14 | 24,828 | +0.54(+1.75%) |
Sep 21, 2012 | 30.68 | 31.21 | 30.16 | 30.61 | 48,111 | +0.53(+1.75%) |
Sep 20, 2012 | 30.68 | 30.68 | 30.00 | 30.08 | 14,116 | -0.84(-2.70%) |
Sep 19, 2012 | 30.95 | 31.15 | 30.66 | 30.92 | 11,807 | -0.03(-0.09%) |
Sep 18, 2012 | 31.07 | 31.41 | 30.81 | 30.95 | 27,975 | +0.00(+0.00%) |
Sep 17, 2012 | 30.59 | 31.25 | 30.39 | 30.95 | 10,909 | +0.10(+0.33%) |
Sep 14, 2012 | 30.46 | 31.00 | 30.30 | 30.84 | 19,506 | +0.54(+1.77%) |
Sep 13, 2012 | 29.31 | 30.70 | 29.12 | 30.31 | 27,788 | +0.91(+3.10%) |
Sep 12, 2012 | 29.12 | 29.42 | 28.90 | 29.40 | 16,782 | +0.20(+0.68%) |
Sep 11, 2012 | 28.47 | 29.47 | 28.47 | 29.20 | 33,937 | +1.00(+3.53%) |
Sep 10, 2012 | 28.28 | 28.79 | 27.59 | 28.20 | 35,734 | +0.02(+0.07%) |
Sep 07, 2012 | 28.04 | 28.22 | 27.52 | 28.18 | 28,713 | +0.29(+1.04%) |
Sep 06, 2012 | 27.57 | 28.16 | 27.33 | 27.89 | 29,711 | +0.44(+1.61%) |
Sep 05, 2012 | 28.14 | 28.14 | 27.41 | 27.45 | 55,961 | -0.54(-1.91%) |