Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.06 | 29.72 | 29.01 | 29.61 | 507,860 | +0.55(+1.89%) |
Nov 29, 2012 | 28.70 | 29.16 | 28.45 | 29.06 | 96,524 | +0.17(+0.59%) |
Nov 28, 2012 | 28.58 | 28.99 | 28.58 | 28.89 | 64,048 | +0.10(+0.35%) |
Nov 27, 2012 | 28.79 | 28.80 | 28.61 | 28.79 | 58,641 | -0.02(-0.07%) |
Nov 26, 2012 | 28.98 | 29.05 | 28.70 | 28.81 | 49,111 | -0.43(-1.47%) |
Nov 24, 2012 | 29.50 | 29.53 | 28.93 | 29.24 | 33,263 | +0.00(+0.00%) |
Nov 23, 2012 | 29.50 | 29.53 | 28.93 | 29.24 | 33,263 | +0.30(+1.04%) |
Nov 22, 2012 | 28.98 | 29.20 | 28.80 | 28.94 | 32,030 | +0.14(+0.49%) |
Nov 21, 2012 | 28.90 | 29.11 | 28.66 | 28.80 | 91,457 | -0.19(-0.66%) |
Nov 20, 2012 | 28.63 | 29.06 | 28.55 | 28.99 | 75,577 | +0.34(+1.19%) |
Nov 19, 2012 | 27.81 | 28.74 | 27.81 | 28.65 | 91,702 | +1.04(+3.77%) |
Nov 16, 2012 | 27.61 | 27.69 | 27.35 | 27.61 | 55,841 | -0.20(-0.72%) |
Nov 15, 2012 | 27.30 | 27.89 | 27.13 | 27.81 | 179,234 | +0.30(+1.09%) |
Nov 14, 2012 | 27.63 | 28.07 | 27.42 | 27.51 | 68,960 | -0.32(-1.15%) |
Nov 13, 2012 | 28.15 | 28.50 | 27.55 | 27.83 | 97,423 | -0.38(-1.35%) |
Nov 12, 2012 | 27.70 | 28.27 | 27.61 | 28.21 | 124,763 | +0.51(+1.84%) |
Nov 09, 2012 | 28.09 | 28.24 | 27.70 | 27.70 | 144,374 | -0.75(-2.64%) |
Nov 08, 2012 | 28.00 | 28.77 | 28.00 | 28.45 | 178,589 | +0.56(+2.01%) |
Nov 07, 2012 | 27.30 | 28.01 | 27.10 | 27.89 | 64,597 | +0.51(+1.86%) |
Nov 06, 2012 | 27.59 | 27.62 | 27.10 | 27.38 | 87,484 | -0.24(-0.87%) |
Nov 05, 2012 | 28.18 | 28.18 | 27.51 | 27.62 | 86,547 | -0.43(-1.53%) |
Nov 02, 2012 | 28.24 | 28.58 | 28.05 | 28.05 | 98,642 | -0.19(-0.67%) |
Nov 01, 2012 | 28.29 | 28.37 | 27.89 | 28.24 | 97,841 | -0.08(-0.28%) |
Oct 31, 2012 | 27.95 | 28.43 | 27.95 | 28.32 | 151,711 | +0.30(+1.07%) |
Oct 30, 2012 | 27.40 | 28.02 | 27.40 | 28.02 | 44,155 | +0.57(+2.08%) |
Oct 29, 2012 | 27.26 | 27.85 | 27.26 | 27.45 | 29,879 | +0.01(+0.04%) |
Oct 26, 2012 | 27.49 | 27.61 | 27.31 | 27.44 | 80,944 | -0.05(-0.18%) |
Oct 25, 2012 | 27.23 | 27.50 | 27.19 | 27.49 | 69,740 | +0.24(+0.88%) |
Oct 24, 2012 | 27.00 | 27.36 | 27.00 | 27.25 | 70,634 | +0.26(+0.96%) |
Oct 23, 2012 | 26.91 | 27.39 | 26.88 | 26.99 | 59,318 | -0.20(-0.74%) |
Oct 19, 2012 | 27.39 | 27.39 | 27.13 | 27.19 | 44,027 | -0.07(-0.26%) |
Oct 18, 2012 | 27.01 | 27.50 | 27.00 | 27.26 | 58,329 | -0.14(-0.51%) |
Oct 17, 2012 | 27.97 | 27.97 | 27.20 | 27.40 | 59,660 | -0.33(-1.19%) |
Oct 16, 2012 | 27.38 | 27.73 | 27.38 | 27.73 | 60,724 | +0.26(+0.95%) |
Oct 15, 2012 | 27.14 | 27.47 | 26.83 | 27.47 | 39,061 | +0.38(+1.40%) |
Oct 12, 2012 | 26.80 | 27.14 | 26.80 | 27.09 | 77,047 | +0.21(+0.78%) |
Oct 11, 2012 | 27.39 | 27.40 | 26.80 | 26.88 | 75,628 | -0.57(-2.08%) |
Oct 10, 2012 | 26.97 | 27.59 | 26.91 | 27.45 | 71,660 | +0.60(+2.23%) |
Oct 09, 2012 | 26.61 | 27.14 | 26.60 | 26.85 | 74,419 | +0.00(+0.00%) |
Oct 05, 2012 | 26.85 | 26.85 | 26.85 | 0 | -0.16(-0.59%) | |
Oct 04, 2012 | 27.00 | 27.22 | 26.95 | 27.01 | 86,887 | +0.01(+0.04%) |
Oct 03, 2012 | 27.12 | 27.21 | 26.86 | 27.00 | 155,733 | -0.10(-0.37%) |
Oct 02, 2012 | 27.50 | 27.60 | 26.92 | 27.10 | 119,857 | -0.31(-1.13%) |
Oct 01, 2012 | 27.87 | 27.88 | 27.41 | 27.41 | 116,610 | -0.58(-2.07%) |
Sep 28, 2012 | 27.40 | 28.08 | 27.17 | 27.99 | 202,497 | +0.53(+1.93%) |
Sep 27, 2012 | 27.85 | 28.11 | 27.35 | 27.46 | 105,972 | -0.48(-1.72%) |
Sep 26, 2012 | 27.71 | 27.94 | 27.53 | 27.94 | 143,292 | +0.01(+0.04%) |
Sep 25, 2012 | 27.88 | 28.13 | 27.55 | 27.93 | 133,803 | +0.26(+0.94%) |
Sep 24, 2012 | 27.56 | 27.75 | 27.52 | 27.67 | 65,941 | -0.03(-0.11%) |
Sep 21, 2012 | 27.70 | 28.35 | 27.38 | 27.70 | 375,942 | +0.09(+0.33%) |
Sep 20, 2012 | 27.12 | 27.61 | 26.81 | 27.61 | 164,637 | +0.31(+1.14%) |
Sep 19, 2012 | 26.71 | 27.55 | 26.71 | 27.30 | 192,204 | +0.38(+1.41%) |
Sep 18, 2012 | 27.56 | 27.74 | 26.76 | 26.92 | 294,436 | -1.20(-4.27%) |
Sep 17, 2012 | 27.83 | 28.38 | 27.74 | 28.12 | 132,577 | +0.00(+0.00%) |
Sep 14, 2012 | 27.72 | 28.16 | 27.31 | 28.12 | 190,925 | +0.55(+1.99%) |
Sep 13, 2012 | 27.08 | 27.95 | 26.89 | 27.57 | 209,714 | +0.57(+2.11%) |
Sep 12, 2012 | 27.00 | 27.47 | 26.85 | 27.00 | 162,522 | +0.00(+0.00%) |
Sep 11, 2012 | 26.60 | 27.10 | 26.60 | 27.00 | 162,830 | +0.36(+1.35%) |
Sep 10, 2012 | 26.51 | 26.86 | 26.51 | 26.64 | 109,453 | +0.14(+0.53%) |
Sep 07, 2012 | 26.99 | 27.61 | 26.43 | 26.50 | 284,606 | -0.46(-1.71%) |
Sep 06, 2012 | 26.32 | 27.15 | 26.25 | 26.96 | 269,191 | +0.54(+2.04%) |
Sep 05, 2012 | 26.15 | 26.58 | 25.85 | 26.42 | 186,364 | +0.24(+0.92%) |