Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.26 | 25.28 | 24.88 | 25.08 | 475,880 | -0.12(-0.49%) |
Nov 29, 2012 | 25.46 | 25.54 | 25.00 | 25.20 | 381,453 | -0.09(-0.36%) |
Nov 28, 2012 | 25.04 | 25.33 | 24.61 | 25.29 | 418,258 | +0.25(+1.01%) |
Nov 27, 2012 | 25.16 | 25.30 | 24.71 | 25.04 | 588,524 | -0.09(-0.35%) |
Nov 26, 2012 | 25.48 | 25.62 | 24.95 | 25.12 | 348,833 | -0.43(-1.67%) |
Nov 23, 2012 | 25.49 | 25.77 | 25.40 | 25.55 | 124,703 | +0.27(+1.07%) |
Nov 21, 2012 | 25.70 | 25.96 | 25.15 | 25.28 | 631,399 | -0.41(-1.60%) |
Nov 20, 2012 | 25.52 | 25.74 | 25.43 | 25.69 | 576,268 | +0.10(+0.38%) |
Nov 19, 2012 | 25.36 | 26.09 | 25.17 | 25.59 | 394,248 | +0.44(+1.74%) |
Nov 16, 2012 | 25.05 | 25.23 | 24.76 | 25.16 | 386,590 | +0.17(+0.70%) |
Nov 15, 2012 | 25.15 | 25.22 | 24.85 | 24.98 | 407,730 | -0.12(-0.49%) |
Nov 14, 2012 | 25.81 | 25.81 | 25.04 | 25.10 | 552,456 | -0.58(-2.24%) |
Nov 13, 2012 | 25.89 | 26.18 | 25.52 | 25.68 | 514,524 | -0.24(-0.94%) |
Nov 12, 2012 | 26.00 | 26.23 | 25.84 | 25.93 | 381,691 | -0.04(-0.17%) |
Nov 09, 2012 | 26.14 | 26.24 | 25.72 | 25.97 | 415,305 | -0.21(-0.80%) |
Nov 08, 2012 | 26.28 | 26.46 | 25.93 | 26.18 | 570,175 | -0.03(-0.10%) |
Nov 07, 2012 | 26.30 | 26.68 | 25.91 | 26.21 | 1,053,731 | -0.11(-0.43%) |
Nov 06, 2012 | 27.12 | 27.12 | 26.26 | 26.32 | 1,132,635 | -0.57(-2.11%) |
Nov 05, 2012 | 27.38 | 27.62 | 26.82 | 26.89 | 633,929 | -0.54(-1.97%) |
Nov 02, 2012 | 28.07 | 28.12 | 27.31 | 27.43 | 746,160 | -0.49(-1.75%) |
Nov 01, 2012 | 26.93 | 28.41 | 26.93 | 27.92 | 1,010,200 | +1.00(+3.70%) |
Oct 31, 2012 | 26.30 | 26.93 | 26.02 | 26.92 | 516,032 | +0.59(+2.26%) |
Oct 26, 2012 | 23.40 | 26.33 | 26.33 | 26.33 | 2,089,636 | +3.17(+13.69%) |
Oct 25, 2012 | 23.61 | 23.69 | 22.99 | 23.16 | 548,075 | -0.32(-1.38%) |
Oct 24, 2012 | 23.61 | 23.76 | 23.34 | 23.48 | 444,605 | -0.08(-0.33%) |
Oct 23, 2012 | 23.08 | 23.69 | 22.90 | 23.56 | 444,601 | -0.45(-1.89%) |
Oct 19, 2012 | 24.20 | 24.20 | 23.92 | 24.01 | 411,001 | -0.19(-0.79%) |
Oct 18, 2012 | 24.46 | 24.47 | 24.07 | 24.21 | 363,945 | -0.26(-1.07%) |
Oct 17, 2012 | 24.08 | 24.50 | 24.06 | 24.47 | 693,095 | +0.48(+2.00%) |
Oct 16, 2012 | 23.76 | 24.16 | 23.73 | 23.99 | 379,701 | +0.21(+0.88%) |
Oct 15, 2012 | 23.62 | 23.87 | 23.42 | 23.78 | 280,074 | +0.18(+0.78%) |
Oct 12, 2012 | 23.64 | 23.74 | 23.52 | 23.59 | 202,599 | -0.04(-0.15%) |
Oct 11, 2012 | 23.91 | 23.92 | 23.57 | 23.63 | 534,673 | -0.10(-0.40%) |
Oct 10, 2012 | 23.89 | 23.98 | 23.66 | 23.73 | 210,699 | -0.15(-0.62%) |
Oct 09, 2012 | 24.16 | 24.18 | 23.67 | 23.87 | 254,254 | -0.30(-1.23%) |
Oct 08, 2012 | 24.14 | 24.28 | 24.05 | 24.17 | 178,227 | -0.02(-0.07%) |
Oct 05, 2012 | 24.45 | 24.66 | 24.18 | 24.19 | 548,925 | -0.09(-0.36%) |
Oct 04, 2012 | 23.99 | 24.37 | 23.87 | 24.28 | 489,647 | +0.33(+1.39%) |
Oct 03, 2012 | 24.23 | 24.32 | 23.87 | 23.94 | 606,673 | -0.24(-1.01%) |
Oct 02, 2012 | 24.14 | 24.21 | 23.96 | 24.19 | 405,900 | +0.18(+0.76%) |
Oct 01, 2012 | 24.34 | 24.34 | 23.73 | 24.00 | 416,617 | -0.28(-1.15%) |
Sep 28, 2012 | 24.40 | 24.46 | 24.14 | 24.28 | 508,403 | -0.25(-1.03%) |
Sep 27, 2012 | 24.35 | 24.60 | 24.12 | 24.54 | 590,170 | +0.23(+0.93%) |
Sep 26, 2012 | 24.32 | 24.43 | 24.02 | 24.31 | 521,552 | -0.02(-0.07%) |
Sep 25, 2012 | 24.77 | 24.79 | 24.25 | 24.33 | 405,797 | -0.29(-1.17%) |
Sep 24, 2012 | 24.62 | 24.81 | 24.49 | 24.62 | 265,121 | -0.17(-0.70%) |
Sep 21, 2012 | 24.80 | 25.01 | 24.61 | 24.79 | 1,647,591 | +0.00(+0.00%) |
Sep 20, 2012 | 24.69 | 24.83 | 24.30 | 24.79 | 994,446 | +0.03(+0.11%) |
Sep 19, 2012 | 24.81 | 25.56 | 24.69 | 24.76 | 847,947 | -0.03(-0.11%) |
Sep 18, 2012 | 24.85 | 24.93 | 24.51 | 24.79 | 874,961 | -0.04(-0.18%) |
Sep 17, 2012 | 24.95 | 25.02 | 24.56 | 24.83 | 665,740 | -0.21(-0.84%) |
Sep 14, 2012 | 24.99 | 25.30 | 24.84 | 25.04 | 669,950 | +0.24(+0.95%) |
Sep 13, 2012 | 24.58 | 24.95 | 23.90 | 24.81 | 800,752 | +0.13(+0.53%) |
Sep 12, 2012 | 25.37 | 25.45 | 24.56 | 24.68 | 810,289 | -0.69(-2.72%) |
Sep 11, 2012 | 26.23 | 26.30 | 25.30 | 25.37 | 747,039 | -0.95(-3.62%) |
Sep 10, 2012 | 26.74 | 26.83 | 26.27 | 26.32 | 488,060 | -0.45(-1.70%) |
Sep 07, 2012 | 26.98 | 27.24 | 26.77 | 26.77 | 419,277 | -0.17(-0.62%) |
Sep 06, 2012 | 26.49 | 27.07 | 26.49 | 26.94 | 670,049 | +0.63(+2.39%) |
Sep 05, 2012 | 26.60 | 26.73 | 26.21 | 26.31 | 573,071 | -0.20(-0.76%) |