Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.47 | 29.27 | 28.17 | 28.90 | 30,352 | +0.43(+1.50%) |
Nov 29, 2012 | 27.32 | 28.59 | 27.20 | 28.47 | 19,354 | +1.27(+4.66%) |
Nov 28, 2012 | 26.83 | 27.26 | 26.83 | 27.20 | 22,395 | +0.31(+1.16%) |
Nov 27, 2012 | 26.95 | 27.12 | 26.79 | 26.89 | 40,141 | -0.09(-0.34%) |
Nov 26, 2012 | 26.85 | 27.22 | 26.58 | 26.99 | 59,268 | +0.14(+0.53%) |
Nov 23, 2012 | 26.94 | 27.19 | 26.42 | 26.84 | 22,180 | +0.02(+0.06%) |
Nov 21, 2012 | 26.54 | 27.02 | 26.50 | 26.83 | 6,666 | +0.03(+0.09%) |
Nov 20, 2012 | 26.88 | 27.16 | 26.51 | 26.80 | 25,315 | -0.34(-1.24%) |
Nov 19, 2012 | 26.78 | 27.14 | 26.58 | 27.14 | 12,965 | +0.45(+1.70%) |
Nov 16, 2012 | 26.18 | 27.08 | 26.03 | 26.68 | 39,143 | +0.44(+1.66%) |
Nov 15, 2012 | 26.37 | 26.67 | 25.81 | 26.25 | 21,711 | -0.13(-0.48%) |
Nov 14, 2012 | 27.11 | 27.21 | 26.37 | 26.37 | 3,450 | -0.70(-2.57%) |
Nov 13, 2012 | 27.08 | 27.38 | 26.70 | 27.07 | 3,516 | -0.08(-0.31%) |
Nov 12, 2012 | 26.31 | 27.46 | 26.31 | 27.15 | 9,578 | +0.84(+3.19%) |
Nov 09, 2012 | 26.15 | 26.60 | 26.12 | 26.31 | 7,561 | +0.04(+0.16%) |
Nov 08, 2012 | 26.86 | 26.86 | 26.11 | 26.27 | 5,874 | -0.53(-1.97%) |
Nov 07, 2012 | 26.75 | 27.37 | 25.95 | 26.80 | 15,391 | -0.11(-0.41%) |
Nov 06, 2012 | 26.87 | 27.15 | 26.44 | 26.91 | 5,465 | +0.04(+0.16%) |
Nov 05, 2012 | 26.74 | 27.52 | 26.54 | 26.87 | 14,911 | +0.45(+1.72%) |
Nov 02, 2012 | 26.32 | 26.95 | 25.50 | 26.42 | 15,165 | +0.04(+0.16%) |
Nov 01, 2012 | 26.46 | 26.74 | 25.95 | 26.37 | 6,308 | +0.02(+0.06%) |
Oct 31, 2012 | 26.51 | 26.93 | 25.96 | 26.36 | 22,833 | -0.21(-0.79%) |
Oct 26, 2012 | 26.48 | 26.57 | 26.57 | 26.57 | 36,800 | +0.17(+0.64%) |
Oct 25, 2012 | 26.09 | 26.72 | 25.42 | 26.40 | 1,083 | +0.44(+1.68%) |
Oct 24, 2012 | 25.43 | 25.96 | 25.43 | 25.96 | 1,880 | -0.02(-0.06%) |
Oct 23, 2012 | 26.17 | 26.30 | 25.43 | 25.98 | 12,937 | -0.39(-1.46%) |
Oct 19, 2012 | 27.00 | 27.61 | 26.37 | 26.37 | 20,332 | -0.83(-3.06%) |
Oct 18, 2012 | 27.42 | 27.51 | 26.94 | 27.20 | 5,155 | -0.34(-1.22%) |
Oct 17, 2012 | 27.57 | 27.57 | 27.32 | 27.53 | 2,713 | +0.22(+0.80%) |
Oct 16, 2012 | 27.71 | 27.71 | 27.10 | 27.31 | 21,010 | -0.22(-0.79%) |
Oct 15, 2012 | 26.87 | 27.65 | 26.85 | 27.53 | 10,829 | +0.86(+3.21%) |
Oct 12, 2012 | 26.82 | 26.87 | 26.58 | 26.68 | 16,960 | -0.07(-0.25%) |
Oct 11, 2012 | 26.40 | 26.87 | 26.40 | 26.74 | 10,223 | +0.13(+0.47%) |
Oct 10, 2012 | 26.33 | 26.87 | 26.33 | 26.62 | 3,040 | +0.29(+1.12%) |
Oct 09, 2012 | 26.63 | 26.65 | 26.28 | 26.32 | 7,917 | -0.43(-1.60%) |
Oct 08, 2012 | 26.69 | 27.10 | 26.36 | 26.75 | 37,673 | -0.23(-0.84%) |
Oct 05, 2012 | 27.28 | 27.33 | 26.76 | 26.98 | 26,313 | -0.12(-0.43%) |
Oct 04, 2012 | 26.54 | 27.18 | 26.42 | 27.10 | 11,174 | +0.65(+2.44%) |
Oct 03, 2012 | 26.05 | 26.86 | 26.05 | 26.45 | 9,227 | +0.00(+0.00%) |
Oct 02, 2012 | 26.37 | 26.72 | 25.94 | 26.45 | 34,687 | +0.22(+0.83%) |
Oct 01, 2012 | 26.43 | 26.69 | 25.94 | 26.23 | 5,797 | +0.01(+0.03%) |
Sep 28, 2012 | 26.00 | 26.50 | 26.00 | 26.22 | 14,210 | +0.03(+0.13%) |
Sep 27, 2012 | 26.34 | 26.45 | 26.01 | 26.19 | 18,465 | +0.12(+0.45%) |
Sep 26, 2012 | 26.21 | 26.83 | 25.96 | 26.07 | 16,835 | +0.04(+0.16%) |
Sep 25, 2012 | 26.16 | 26.61 | 26.03 | 26.03 | 15,602 | -0.14(-0.54%) |
Sep 24, 2012 | 26.10 | 26.42 | 25.90 | 26.17 | 36,158 | +0.09(+0.35%) |
Sep 21, 2012 | 26.23 | 26.41 | 25.85 | 26.08 | 25,700 | +0.32(+1.24%) |
Sep 20, 2012 | 25.55 | 26.31 | 25.55 | 25.76 | 13,638 | -0.07(-0.26%) |
Sep 19, 2012 | 25.62 | 25.95 | 25.58 | 25.83 | 9,501 | -0.04(-0.16%) |
Sep 18, 2012 | 25.62 | 26.12 | 25.62 | 25.87 | 3,337 | -0.35(-1.34%) |
Sep 17, 2012 | 26.17 | 26.30 | 25.89 | 26.22 | 9,480 | -0.19(-0.73%) |
Sep 14, 2012 | 26.73 | 26.83 | 26.42 | 26.42 | 20,045 | -0.28(-1.04%) |
Sep 13, 2012 | 26.14 | 26.71 | 26.14 | 26.69 | 8,885 | +0.47(+1.79%) |
Sep 12, 2012 | 25.92 | 26.36 | 25.71 | 26.22 | 8,546 | +0.44(+1.69%) |
Sep 11, 2012 | 25.35 | 26.46 | 24.96 | 25.79 | 18,049 | +0.38(+1.49%) |
Sep 10, 2012 | 24.96 | 25.49 | 24.70 | 25.41 | 16,968 | +0.77(+3.13%) |
Sep 07, 2012 | 24.36 | 25.08 | 23.87 | 24.64 | 26,251 | +0.12(+0.48%) |
Sep 06, 2012 | 24.81 | 25.04 | 24.11 | 24.52 | 27,865 | -0.13(-0.54%) |
Sep 05, 2012 | 25.61 | 26.59 | 24.06 | 24.65 | 32,606 | -1.01(-3.92%) |