Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.84 | 25.84 | 25.82 | 25.82 | 1,554 | -0.03(-0.11%) |
Nov 29, 2012 | 25.85 | 25.85 | 25.85 | 25.85 | 135 | +0.28(+1.09%) |
Nov 28, 2012 | 25.56 | 25.57 | 25.56 | 25.57 | 661 | -0.22(-0.83%) |
Nov 27, 2012 | 25.79 | 25.79 | 25.79 | 25.79 | 517 | +0.10(+0.38%) |
Nov 26, 2012 | 25.68 | 25.72 | 25.67 | 25.69 | 854 | +0.11(+0.44%) |
Nov 23, 2012 | 25.51 | 25.62 | 25.46 | 25.58 | 2,760 | +0.32(+1.27%) |
Nov 21, 2012 | 25.12 | 25.26 | 25.12 | 25.26 | 1,489 | +0.10(+0.41%) |
Nov 20, 2012 | 25.26 | 25.26 | 25.14 | 25.15 | 5,388 | +0.06(+0.23%) |
Nov 19, 2012 | 25.05 | 25.19 | 25.05 | 25.09 | 1,459 | +0.41(+1.64%) |
Nov 16, 2012 | 24.70 | 24.70 | 24.65 | 24.69 | 543 | +0.01(+0.06%) |
Nov 15, 2012 | 24.75 | 24.75 | 24.63 | 24.67 | 2,393 | -0.14(-0.56%) |
Nov 14, 2012 | 24.89 | 24.89 | 24.72 | 24.81 | 1,739 | -0.18(-0.74%) |
Nov 13, 2012 | 24.95 | 25.00 | 24.83 | 25.00 | 2,445 | -0.07(-0.26%) |
Nov 12, 2012 | 25.10 | 25.13 | 25.06 | 25.06 | 2,496 | -0.15(-0.58%) |
Nov 09, 2012 | 25.15 | 25.21 | 25.15 | 25.21 | 1,816 | -0.04(-0.16%) |
Nov 08, 2012 | 25.25 | 25.26 | 25.25 | 25.25 | 678 | -0.16(-0.62%) |
Nov 07, 2012 | 25.51 | 25.51 | 25.38 | 25.41 | 849 | -0.33(-1.29%) |
Nov 04, 2012 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 25.74 | 25.74 | 25.74 | 25.74 | 222 | -0.16(-0.63%) |
Nov 01, 2012 | 25.79 | 25.90 | 25.79 | 25.90 | 889 | +0.43(+1.68%) |
Oct 31, 2012 | 25.77 | 25.77 | 25.48 | 25.48 | 1,534 | -0.16(-0.63%) |
Oct 25, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 1,900 | +0.19(+0.75%) |
Oct 24, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 1,113 | +0.13(+0.53%) |
Oct 23, 2012 | 25.39 | 25.39 | 25.31 | 25.31 | 1,128 | -0.49(-1.89%) |
Oct 18, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.07(-0.26%) |
Oct 17, 2012 | 25.79 | 25.87 | 25.79 | 25.87 | 1,126 | +0.16(+0.63%) |
Oct 16, 2012 | 25.52 | 25.70 | 25.52 | 25.70 | 407 | +0.45(+1.78%) |
Oct 15, 2012 | 25.29 | 25.29 | 25.26 | 25.26 | 2,029 | +0.10(+0.38%) |
Oct 11, 2012 | 25.33 | 25.16 | 25.16 | 25.16 | 543 | -0.16(-0.64%) |
Oct 09, 2012 | 25.32 | 25.32 | 25.32 | 25.32 | 543 | -0.12(-0.47%) |
Oct 08, 2012 | 25.57 | 25.57 | 25.44 | 25.44 | 1,224 | -0.31(-1.20%) |
Oct 05, 2012 | 25.91 | 25.91 | 25.75 | 25.75 | 320 | +0.24(+0.92%) |
Oct 04, 2012 | 25.42 | 25.51 | 25.42 | 25.51 | 598 | +0.18(+0.70%) |
Oct 03, 2012 | 25.34 | 25.34 | 25.34 | 25.34 | 814 | +0.04(+0.17%) |
Oct 02, 2012 | 25.34 | 25.34 | 25.29 | 25.29 | 4,052 | +0.13(+0.50%) |
Oct 01, 2012 | 25.31 | 25.53 | 25.17 | 25.17 | 3,831 | -0.10(-0.41%) |
Sep 28, 2012 | 25.09 | 25.31 | 25.09 | 25.27 | 1,086 | -0.31(-1.20%) |
Sep 27, 2012 | 25.30 | 25.58 | 25.21 | 25.58 | 1,433 | +0.37(+1.46%) |
Sep 26, 2012 | 25.23 | 25.23 | 25.14 | 25.21 | 2,021 | -0.43(-1.67%) |
Sep 25, 2012 | 25.56 | 25.64 | 25.56 | 25.64 | 886 | +0.24(+0.96%) |
Sep 24, 2012 | 25.37 | 25.40 | 25.37 | 25.40 | 699 | -0.16(-0.63%) |
Sep 21, 2012 | 25.68 | 25.68 | 25.56 | 25.56 | 2,549 | +0.06(+0.23%) |
Sep 20, 2012 | 25.54 | 25.60 | 25.46 | 25.50 | 2,214 | -0.30(-1.17%) |
Sep 19, 2012 | 25.59 | 25.80 | 25.59 | 25.80 | 682 | +0.21(+0.84%) |
Sep 18, 2012 | 25.70 | 25.70 | 25.45 | 25.59 | 958 | -0.24(-0.92%) |
Sep 17, 2012 | 25.95 | 25.95 | 25.82 | 25.82 | 647 | -0.23(-0.88%) |
Sep 14, 2012 | 26.23 | 26.23 | 25.87 | 26.05 | 2,779 | +0.47(+1.83%) |
Sep 13, 2012 | 25.26 | 25.60 | 25.17 | 25.58 | 3,240 | +0.38(+1.50%) |
Sep 12, 2012 | 25.17 | 25.20 | 25.17 | 25.20 | 3,246 | +0.29(+1.18%) |
Sep 11, 2012 | 24.78 | 25.06 | 24.78 | 24.91 | 1,862 | +0.10(+0.39%) |
Sep 10, 2012 | 24.92 | 24.92 | 24.74 | 24.81 | 1,371 | -0.09(-0.35%) |
Sep 07, 2012 | 24.68 | 24.90 | 24.68 | 24.90 | 2,458 | +0.57(+2.33%) |
Sep 06, 2012 | 24.53 | 24.53 | 24.33 | 24.33 | 4,991 | +0.45(+1.88%) |