Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.50 | 34.50 | 28.05 | 29.85 | 22,864 | -4.95(-14.22%) |
Nov 29, 2012 | 32.40 | 35.25 | 32.25 | 34.80 | 1,825 | +2.70(+8.41%) |
Nov 28, 2012 | 31.20 | 33.72 | 31.16 | 32.10 | 1,034 | +1.20(+3.88%) |
Nov 27, 2012 | 30.15 | 31.65 | 29.85 | 30.90 | 1,742 | -0.45(-1.44%) |
Nov 26, 2012 | 31.50 | 32.95 | 30.00 | 31.35 | 2,260 | +0.15(+0.48%) |
Nov 23, 2012 | 30.30 | 31.20 | 30.30 | 31.20 | 683 | +0.60(+1.96%) |
Nov 21, 2012 | 30.45 | 33.60 | 29.40 | 30.60 | 1,532 | -0.15(-0.49%) |
Nov 20, 2012 | 31.50 | 31.50 | 30.00 | 30.75 | 6,611 | -0.90(-2.84%) |
Nov 19, 2012 | 31.50 | 32.25 | 30.60 | 31.65 | 2,396 | +1.05(+3.43%) |
Nov 16, 2012 | 32.55 | 32.55 | 30.30 | 30.60 | 4,125 | -1.80(-5.56%) |
Nov 15, 2012 | 33.90 | 35.10 | 31.50 | 32.40 | 2,761 | -1.65(-4.85%) |
Nov 14, 2012 | 34.65 | 35.25 | 34.05 | 34.05 | 1,526 | -0.30(-0.87%) |
Nov 13, 2012 | 34.95 | 34.95 | 34.05 | 34.35 | 1,375 | -0.60(-1.72%) |
Nov 12, 2012 | 34.50 | 35.85 | 34.20 | 34.95 | 828 | +0.00(+0.00%) |
Nov 09, 2012 | 36.00 | 36.30 | 33.90 | 34.95 | 1,529 | -1.35(-3.72%) |
Nov 08, 2012 | 34.65 | 37.50 | 34.65 | 36.30 | 1,397 | +1.50(+4.31%) |
Nov 07, 2012 | 35.25 | 38.70 | 34.50 | 34.80 | 1,738 | -0.60(-1.69%) |
Nov 06, 2012 | 35.40 | 36.90 | 34.73 | 35.40 | 659 | -0.60(-1.67%) |
Nov 05, 2012 | 38.10 | 38.25 | 35.02 | 36.00 | 2,289 | -1.65(-4.38%) |
Nov 02, 2012 | 37.69 | 38.10 | 37.50 | 37.65 | 281 | +0.00(+0.00%) |
Nov 01, 2012 | 38.70 | 38.70 | 37.50 | 37.65 | 1,474 | -1.20(-3.09%) |
Oct 31, 2012 | 38.10 | 38.85 | 38.10 | 38.85 | 100 | +0.45(+1.17%) |
Oct 26, 2012 | 38.10 | 38.40 | 38.40 | 38.40 | 613 | -0.30(-0.78%) |
Oct 25, 2012 | 38.40 | 39.45 | 38.10 | 38.70 | 254 | +0.15(+0.39%) |
Oct 24, 2012 | 41.25 | 41.25 | 37.65 | 38.55 | 852 | -0.15(-0.39%) |
Oct 23, 2012 | 37.65 | 41.40 | 37.65 | 38.70 | 273 | -1.80(-4.44%) |
Oct 19, 2012 | 39.60 | 41.25 | 38.55 | 40.50 | 2,064 | +0.60(+1.50%) |
Oct 18, 2012 | 39.75 | 41.10 | 39.75 | 39.90 | 1,182 | -0.60(-1.48%) |
Oct 17, 2012 | 39.30 | 41.25 | 37.65 | 40.50 | 558 | +1.20(+3.05%) |
Oct 16, 2012 | 38.40 | 40.94 | 37.65 | 39.30 | 3,240 | -0.90(-2.24%) |
Oct 15, 2012 | 41.70 | 42.60 | 39.90 | 40.20 | 542 | -1.65(-3.94%) |
Oct 12, 2012 | 41.10 | 42.75 | 40.20 | 41.85 | 2,291 | +0.75(+1.82%) |
Oct 11, 2012 | 39.45 | 41.25 | 39.45 | 41.10 | 1,480 | +2.10(+5.38%) |
Oct 10, 2012 | 39.00 | 39.00 | 37.50 | 39.00 | 1,633 | +0.60(+1.56%) |
Oct 09, 2012 | 37.35 | 38.40 | 37.35 | 38.40 | 7,163 | +1.05(+2.81%) |
Oct 08, 2012 | 37.65 | 37.65 | 37.35 | 37.35 | 343 | +0.00(+0.00%) |
Oct 05, 2012 | 37.35 | 37.80 | 37.35 | 37.35 | 4,298 | -0.15(-0.40%) |
Oct 04, 2012 | 37.50 | 37.80 | 37.35 | 37.50 | 723 | +0.00(+0.00%) |
Oct 03, 2012 | 37.65 | 37.95 | 37.35 | 37.50 | 700 | +0.15(+0.40%) |
Oct 02, 2012 | 38.25 | 38.25 | 37.35 | 37.35 | 929 | -0.60(-1.58%) |
Oct 01, 2012 | 38.85 | 38.85 | 37.35 | 37.95 | 1,677 | -0.75(-1.94%) |
Sep 28, 2012 | 38.55 | 39.00 | 37.50 | 38.70 | 1,471 | -0.45(-1.15%) |
Sep 27, 2012 | 40.20 | 40.65 | 39.00 | 39.15 | 2,246 | -0.90(-2.25%) |
Sep 26, 2012 | 41.85 | 41.85 | 39.15 | 40.05 | 1,951 | -0.30(-0.74%) |
Sep 25, 2012 | 37.95 | 40.35 | 36.60 | 40.35 | 2,286 | +2.55(+6.75%) |
Sep 24, 2012 | 37.50 | 38.40 | 36.30 | 37.80 | 1,489 | +0.45(+1.20%) |
Sep 21, 2012 | 37.80 | 38.85 | 36.90 | 37.35 | 2,089 | +0.15(+0.40%) |
Sep 20, 2012 | 38.40 | 38.40 | 35.56 | 37.20 | 2,307 | -0.75(-1.98%) |
Sep 19, 2012 | 36.45 | 38.25 | 36.15 | 37.95 | 1,207 | +1.20(+3.27%) |
Sep 18, 2012 | 37.50 | 37.50 | 34.80 | 36.75 | 1,460 | -0.60(-1.61%) |
Sep 17, 2012 | 36.45 | 37.35 | 36.00 | 37.35 | 763 | +0.60(+1.63%) |
Sep 14, 2012 | 36.60 | 37.05 | 35.25 | 36.75 | 1,184 | +0.00(+0.00%) |
Sep 13, 2012 | 35.55 | 37.05 | 34.35 | 36.75 | 746 | +0.75(+2.08%) |
Sep 12, 2012 | 35.70 | 36.30 | 33.94 | 36.00 | 1,084 | -0.45(-1.23%) |
Sep 11, 2012 | 35.25 | 36.45 | 34.12 | 36.45 | 1,466 | +1.05(+2.97%) |
Sep 10, 2012 | 35.70 | 36.30 | 35.25 | 35.40 | 2,545 | -0.75(-2.07%) |
Sep 07, 2012 | 36.60 | 37.50 | 35.11 | 36.15 | 2,877 | -0.60(-1.63%) |
Sep 06, 2012 | 34.80 | 36.75 | 33.23 | 36.75 | 1,388 | +1.65(+4.70%) |
Sep 05, 2012 | 34.95 | 36.24 | 33.75 | 35.10 | 1,512 | +0.15(+0.43%) |