Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.90 | 26.32 | 25.82 | 25.99 | 803,420 | +0.20(+0.78%) |
Nov 29, 2012 | 25.97 | 26.08 | 25.26 | 25.79 | 549,643 | +0.02(+0.08%) |
Nov 28, 2012 | 25.30 | 25.82 | 24.72 | 25.77 | 664,332 | +0.28(+1.10%) |
Nov 27, 2012 | 26.28 | 26.43 | 25.39 | 25.49 | 1,530,553 | -0.98(-3.70%) |
Nov 26, 2012 | 26.50 | 26.56 | 26.15 | 26.47 | 333,787 | -0.10(-0.38%) |
Nov 23, 2012 | 26.65 | 26.66 | 26.48 | 26.57 | 139,105 | +0.03(+0.11%) |
Nov 21, 2012 | 26.34 | 26.76 | 26.34 | 26.54 | 414,135 | +0.15(+0.57%) |
Nov 20, 2012 | 26.49 | 26.51 | 25.95 | 26.39 | 343,949 | -0.20(-0.75%) |
Nov 19, 2012 | 26.50 | 26.74 | 26.33 | 26.59 | 894,453 | +0.38(+1.45%) |
Nov 16, 2012 | 25.67 | 26.36 | 25.55 | 26.21 | 789,555 | +0.46(+1.79%) |
Nov 15, 2012 | 25.60 | 25.95 | 25.50 | 25.75 | 614,170 | +0.10(+0.39%) |
Nov 14, 2012 | 25.73 | 25.83 | 25.57 | 25.65 | 608,462 | +0.00(+0.00%) |
Nov 13, 2012 | 25.43 | 25.75 | 25.40 | 25.65 | 395,020 | -0.20(-0.77%) |
Nov 12, 2012 | 26.00 | 26.10 | 25.56 | 25.85 | 275,408 | -0.11(-0.42%) |
Nov 09, 2012 | 25.40 | 26.27 | 25.39 | 25.96 | 672,980 | +0.51(+2.00%) |
Nov 08, 2012 | 25.83 | 25.93 | 25.40 | 25.45 | 280,957 | -0.35(-1.36%) |
Nov 07, 2012 | 26.20 | 26.24 | 25.58 | 25.80 | 501,318 | -0.72(-2.71%) |
Nov 06, 2012 | 26.58 | 27.12 | 26.47 | 26.52 | 569,058 | -0.05(-0.19%) |
Nov 05, 2012 | 26.74 | 26.78 | 26.36 | 26.57 | 606,164 | -0.42(-1.55%) |
Nov 02, 2012 | 27.00 | 27.66 | 26.91 | 26.99 | 742,820 | +0.09(+0.33%) |
Nov 01, 2012 | 25.30 | 27.10 | 25.30 | 26.90 | 1,388,706 | +2.12(+8.56%) |
Oct 31, 2012 | 24.15 | 24.85 | 23.97 | 24.78 | 407,500 | +0.37(+1.52%) |
Oct 26, 2012 | 24.37 | 24.41 | 24.41 | 24.41 | 320,300 | +0.01(+0.04%) |
Oct 25, 2012 | 25.05 | 25.21 | 24.29 | 24.40 | 415,556 | -0.47(-1.89%) |
Oct 24, 2012 | 25.32 | 25.35 | 24.79 | 24.87 | 331,664 | -0.33(-1.31%) |
Oct 23, 2012 | 24.37 | 25.34 | 24.37 | 25.20 | 541,019 | +0.53(+2.15%) |
Oct 19, 2012 | 25.08 | 25.24 | 24.36 | 24.67 | 347,195 | -0.57(-2.26%) |
Oct 18, 2012 | 25.00 | 25.28 | 24.96 | 25.24 | 258,787 | +0.13(+0.52%) |
Oct 17, 2012 | 25.45 | 25.59 | 25.04 | 25.11 | 256,165 | -0.36(-1.41%) |
Oct 16, 2012 | 25.19 | 25.50 | 25.19 | 25.47 | 224,263 | +0.41(+1.64%) |
Oct 15, 2012 | 24.51 | 25.17 | 24.25 | 25.06 | 345,484 | +0.57(+2.33%) |
Oct 12, 2012 | 24.34 | 24.60 | 24.32 | 24.49 | 285,961 | +0.09(+0.37%) |
Oct 11, 2012 | 24.42 | 24.58 | 24.04 | 24.40 | 299,459 | +0.24(+0.99%) |
Oct 10, 2012 | 24.02 | 24.26 | 23.92 | 24.16 | 376,383 | +0.11(+0.46%) |
Oct 09, 2012 | 24.54 | 24.73 | 23.92 | 24.05 | 365,606 | -0.47(-1.92%) |
Oct 08, 2012 | 24.61 | 24.81 | 24.47 | 24.52 | 155,686 | -0.23(-0.93%) |
Oct 05, 2012 | 25.01 | 25.38 | 24.62 | 24.75 | 340,515 | -0.09(-0.36%) |
Oct 04, 2012 | 25.13 | 25.18 | 24.66 | 24.84 | 389,462 | -0.12(-0.48%) |
Oct 03, 2012 | 24.50 | 25.00 | 24.27 | 24.96 | 444,251 | +0.58(+2.38%) |
Oct 02, 2012 | 25.06 | 25.16 | 24.25 | 24.38 | 788,739 | -0.49(-1.97%) |
Oct 01, 2012 | 25.95 | 25.95 | 24.73 | 24.87 | 754,952 | -0.97(-3.75%) |
Sep 28, 2012 | 25.44 | 26.04 | 25.19 | 25.84 | 429,842 | +0.15(+0.58%) |
Sep 27, 2012 | 25.21 | 25.71 | 24.87 | 25.69 | 309,921 | +0.63(+2.51%) |
Sep 26, 2012 | 25.71 | 25.73 | 24.97 | 25.06 | 304,660 | -0.52(-2.03%) |
Sep 25, 2012 | 25.88 | 26.18 | 25.41 | 25.58 | 939,290 | -0.06(-0.23%) |
Sep 24, 2012 | 25.79 | 25.98 | 25.54 | 25.64 | 327,022 | -0.29(-1.12%) |
Sep 21, 2012 | 26.04 | 26.33 | 25.81 | 25.93 | 1,296,208 | +0.21(+0.82%) |
Sep 20, 2012 | 25.49 | 26.03 | 25.37 | 25.72 | 507,272 | +0.03(+0.12%) |
Sep 19, 2012 | 25.87 | 25.88 | 25.20 | 25.69 | 332,943 | -0.18(-0.70%) |
Sep 18, 2012 | 25.70 | 26.17 | 25.32 | 25.87 | 441,621 | +0.24(+0.94%) |
Sep 17, 2012 | 26.16 | 26.29 | 25.50 | 25.63 | 445,189 | -0.59(-2.25%) |
Sep 14, 2012 | 25.83 | 26.30 | 25.83 | 26.22 | 756,146 | +0.41(+1.59%) |
Sep 13, 2012 | 24.98 | 25.87 | 24.69 | 25.81 | 1,083,426 | +0.89(+3.57%) |
Sep 12, 2012 | 24.89 | 25.00 | 24.72 | 24.92 | 343,166 | +0.10(+0.40%) |
Sep 11, 2012 | 24.71 | 24.87 | 24.15 | 24.82 | 291,693 | +0.11(+0.45%) |
Sep 10, 2012 | 24.64 | 24.80 | 24.58 | 24.71 | 309,018 | -0.02(-0.08%) |
Sep 07, 2012 | 24.63 | 24.85 | 24.48 | 24.73 | 440,626 | +0.14(+0.57%) |
Sep 06, 2012 | 24.56 | 24.61 | 24.36 | 24.59 | 824,073 | +0.26(+1.07%) |
Sep 05, 2012 | 24.36 | 24.54 | 24.25 | 24.33 | 575,117 | -0.17(-0.69%) |