Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.84 | 25.01 | 24.83 | 24.95 | 795,453 | +0.10(+0.41%) |
Nov 29, 2012 | 24.71 | 24.90 | 24.64 | 24.84 | 274,382 | +0.20(+0.83%) |
Nov 28, 2012 | 24.43 | 24.65 | 24.22 | 24.64 | 223,471 | +0.21(+0.86%) |
Nov 27, 2012 | 24.58 | 24.75 | 24.34 | 24.43 | 360,266 | -0.16(-0.64%) |
Nov 26, 2012 | 24.65 | 24.74 | 24.50 | 24.59 | 176,563 | -0.21(-0.87%) |
Nov 23, 2012 | 24.58 | 24.84 | 24.57 | 24.80 | 119,079 | +0.32(+1.29%) |
Nov 21, 2012 | 24.35 | 24.51 | 24.27 | 24.49 | 303,700 | +0.18(+0.74%) |
Nov 20, 2012 | 24.28 | 24.34 | 24.16 | 24.31 | 625,285 | +0.04(+0.16%) |
Nov 19, 2012 | 24.13 | 24.33 | 24.00 | 24.27 | 457,423 | +0.24(+1.01%) |
Nov 16, 2012 | 23.90 | 24.08 | 23.57 | 24.03 | 391,370 | +0.21(+0.88%) |
Nov 15, 2012 | 23.73 | 23.92 | 23.59 | 23.82 | 431,909 | +0.05(+0.21%) |
Nov 14, 2012 | 24.49 | 24.52 | 23.74 | 23.77 | 547,938 | -0.77(-3.13%) |
Nov 13, 2012 | 24.56 | 24.77 | 24.51 | 24.53 | 293,549 | -0.14(-0.57%) |
Nov 12, 2012 | 24.62 | 24.78 | 24.57 | 24.67 | 314,438 | +0.12(+0.48%) |
Nov 09, 2012 | 24.51 | 24.81 | 24.48 | 24.56 | 536,763 | -0.07(-0.30%) |
Nov 08, 2012 | 24.70 | 24.81 | 24.62 | 24.63 | 345,408 | -0.07(-0.27%) |
Nov 07, 2012 | 24.95 | 25.00 | 24.62 | 24.70 | 559,589 | -0.36(-1.42%) |
Nov 06, 2012 | 24.99 | 25.05 | 24.84 | 25.05 | 388,189 | +0.23(+0.91%) |
Nov 05, 2012 | 24.58 | 24.86 | 24.47 | 24.83 | 443,105 | +0.15(+0.59%) |
Nov 02, 2012 | 24.84 | 24.96 | 24.64 | 24.68 | 399,887 | -0.02(-0.07%) |
Nov 01, 2012 | 24.71 | 24.93 | 24.53 | 24.70 | 591,195 | -0.11(-0.43%) |
Oct 31, 2012 | 24.82 | 25.00 | 24.62 | 24.80 | 457,809 | -0.18(-0.72%) |
Oct 26, 2012 | 24.67 | 24.99 | 24.99 | 24.99 | 896,123 | +0.28(+1.14%) |
Oct 25, 2012 | 24.31 | 24.82 | 24.22 | 24.70 | 1,021,299 | +0.60(+2.51%) |
Oct 24, 2012 | 23.96 | 24.77 | 23.92 | 24.10 | 1,791,203 | +0.75(+3.19%) |
Oct 23, 2012 | 23.21 | 23.48 | 23.00 | 23.35 | 473,966 | +0.00(+0.00%) |
Oct 19, 2012 | 23.36 | 23.48 | 23.23 | 23.35 | 191,026 | -0.20(-0.86%) |
Oct 18, 2012 | 23.62 | 23.70 | 23.39 | 23.56 | 204,328 | -0.12(-0.50%) |
Oct 17, 2012 | 23.61 | 23.73 | 23.54 | 23.68 | 282,256 | +0.14(+0.60%) |
Oct 16, 2012 | 23.39 | 23.66 | 23.37 | 23.53 | 278,752 | +0.12(+0.53%) |
Oct 15, 2012 | 23.35 | 23.48 | 23.33 | 23.41 | 163,880 | +0.06(+0.27%) |
Oct 12, 2012 | 23.43 | 23.52 | 23.29 | 23.35 | 195,369 | -0.12(-0.51%) |
Oct 11, 2012 | 23.49 | 23.64 | 23.30 | 23.47 | 249,671 | +0.08(+0.36%) |
Oct 10, 2012 | 23.44 | 23.65 | 23.35 | 23.38 | 218,522 | -0.05(-0.19%) |
Oct 09, 2012 | 23.41 | 23.54 | 23.38 | 23.43 | 398,533 | +0.07(+0.31%) |
Oct 08, 2012 | 23.46 | 23.48 | 23.30 | 23.35 | 84,762 | -0.19(-0.82%) |
Oct 05, 2012 | 23.53 | 23.69 | 23.42 | 23.55 | 270,296 | +0.21(+0.92%) |
Oct 04, 2012 | 23.21 | 23.39 | 23.09 | 23.33 | 581,819 | +0.28(+1.20%) |
Oct 03, 2012 | 22.82 | 23.12 | 22.82 | 23.05 | 359,555 | +0.17(+0.74%) |
Oct 02, 2012 | 22.77 | 22.97 | 22.71 | 22.88 | 243,559 | +0.19(+0.82%) |
Oct 01, 2012 | 22.83 | 22.86 | 22.62 | 22.70 | 243,922 | -0.12(-0.52%) |
Sep 28, 2012 | 22.73 | 22.86 | 22.55 | 22.82 | 432,366 | -0.02(-0.07%) |
Sep 27, 2012 | 22.71 | 22.98 | 22.52 | 22.83 | 258,792 | +0.18(+0.80%) |
Sep 26, 2012 | 22.62 | 22.86 | 22.61 | 22.65 | 293,192 | -0.04(-0.17%) |
Sep 25, 2012 | 22.83 | 22.83 | 22.59 | 22.69 | 495,394 | -0.15(-0.64%) |
Sep 24, 2012 | 22.77 | 22.97 | 22.67 | 22.84 | 297,673 | -0.07(-0.32%) |
Sep 21, 2012 | 22.92 | 23.03 | 22.77 | 22.91 | 627,860 | +0.01(+0.02%) |
Sep 20, 2012 | 22.79 | 22.94 | 22.77 | 22.91 | 200,709 | -0.07(-0.30%) |
Sep 19, 2012 | 23.04 | 23.12 | 22.82 | 22.97 | 555,499 | -0.14(-0.61%) |
Sep 18, 2012 | 23.26 | 23.32 | 22.92 | 23.12 | 418,840 | -0.07(-0.32%) |
Sep 17, 2012 | 23.43 | 23.48 | 23.11 | 23.19 | 455,018 | -0.32(-1.35%) |
Sep 14, 2012 | 23.80 | 23.80 | 23.43 | 23.51 | 321,993 | -0.17(-0.74%) |
Sep 13, 2012 | 23.56 | 23.82 | 23.56 | 23.68 | 571,659 | +0.11(+0.46%) |
Sep 12, 2012 | 23.42 | 23.87 | 23.39 | 23.57 | 687,771 | +0.61(+2.66%) |
Sep 11, 2012 | 23.01 | 23.18 | 22.94 | 22.96 | 384,537 | +0.09(+0.39%) |
Sep 10, 2012 | 22.86 | 23.01 | 22.74 | 22.87 | 320,574 | +0.04(+0.17%) |
Sep 07, 2012 | 22.80 | 22.91 | 22.69 | 22.84 | 510,709 | +0.07(+0.29%) |
Sep 06, 2012 | 22.44 | 22.83 | 22.44 | 22.77 | 570,837 | +0.47(+2.09%) |
Sep 05, 2012 | 22.28 | 22.38 | 21.83 | 22.30 | 480,414 | -0.08(-0.37%) |