Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.70 | 25.88 | 25.33 | 25.62 | 101,338 | +0.03(+0.11%) |
Nov 29, 2012 | 25.81 | 25.88 | 25.47 | 25.59 | 70,371 | +0.01(+0.04%) |
Nov 28, 2012 | 25.20 | 25.75 | 25.07 | 25.58 | 33,995 | +0.33(+1.32%) |
Nov 27, 2012 | 25.10 | 25.34 | 24.91 | 25.25 | 51,126 | +0.15(+0.61%) |
Nov 26, 2012 | 24.88 | 25.25 | 24.88 | 25.09 | 34,467 | +0.05(+0.20%) |
Nov 23, 2012 | 24.97 | 25.19 | 24.97 | 25.04 | 16,296 | +0.21(+0.86%) |
Nov 21, 2012 | 24.77 | 25.03 | 24.59 | 24.83 | 24,163 | +0.14(+0.55%) |
Nov 20, 2012 | 24.78 | 24.90 | 24.40 | 24.70 | 57,671 | -0.13(-0.53%) |
Nov 19, 2012 | 24.30 | 24.93 | 24.30 | 24.83 | 51,756 | +0.84(+3.52%) |
Nov 16, 2012 | 23.72 | 24.00 | 23.47 | 23.98 | 55,561 | +0.07(+0.27%) |
Nov 15, 2012 | 24.10 | 24.10 | 23.71 | 23.92 | 43,758 | -0.11(-0.44%) |
Nov 14, 2012 | 23.99 | 24.17 | 23.74 | 24.02 | 99,463 | +0.08(+0.33%) |
Nov 13, 2012 | 23.71 | 24.06 | 23.69 | 23.94 | 105,750 | +0.22(+0.94%) |
Nov 12, 2012 | 23.57 | 23.76 | 23.36 | 23.72 | 47,730 | +0.31(+1.33%) |
Nov 09, 2012 | 23.30 | 23.79 | 23.30 | 23.41 | 31,900 | +0.11(+0.47%) |
Nov 08, 2012 | 23.41 | 23.59 | 23.30 | 23.30 | 20,695 | -0.09(-0.40%) |
Nov 07, 2012 | 23.84 | 23.94 | 23.39 | 23.39 | 43,307 | -0.57(-2.37%) |
Nov 06, 2012 | 23.83 | 24.25 | 23.71 | 23.96 | 58,069 | +0.15(+0.62%) |
Nov 05, 2012 | 23.73 | 24.12 | 23.69 | 23.81 | 68,848 | +0.16(+0.67%) |
Nov 02, 2012 | 23.30 | 24.34 | 23.25 | 23.65 | 130,652 | +0.94(+4.13%) |
Nov 01, 2012 | 22.80 | 23.15 | 21.01 | 22.72 | 28,111 | -0.16(-0.69%) |
Oct 31, 2012 | 22.79 | 23.10 | 22.51 | 22.88 | 41,753 | +0.04(+0.17%) |
Oct 26, 2012 | 22.74 | 22.84 | 22.84 | 22.84 | 81,279 | -0.16(-0.69%) |
Oct 25, 2012 | 23.16 | 23.16 | 22.84 | 23.00 | 11,162 | +0.10(+0.43%) |
Oct 24, 2012 | 22.98 | 23.00 | 22.54 | 22.90 | 31,040 | -0.01(-0.02%) |
Oct 23, 2012 | 22.69 | 23.05 | 22.69 | 22.90 | 57,730 | +0.04(+0.17%) |
Oct 19, 2012 | 22.83 | 23.10 | 22.58 | 22.86 | 73,097 | -0.11(-0.47%) |
Oct 18, 2012 | 23.25 | 23.25 | 22.19 | 22.97 | 42,466 | -0.43(-1.84%) |
Oct 17, 2012 | 23.23 | 23.41 | 23.23 | 23.40 | 10,199 | +0.19(+0.80%) |
Oct 16, 2012 | 23.09 | 23.36 | 23.05 | 23.22 | 12,771 | +0.15(+0.66%) |
Oct 15, 2012 | 23.11 | 23.15 | 22.66 | 23.07 | 17,371 | +0.09(+0.38%) |
Oct 12, 2012 | 23.10 | 23.19 | 22.89 | 22.98 | 53,462 | -0.17(-0.75%) |
Oct 11, 2012 | 22.86 | 23.16 | 22.84 | 23.15 | 19,527 | +0.33(+1.43%) |
Oct 10, 2012 | 22.89 | 23.00 | 22.73 | 22.83 | 10,824 | -0.08(-0.33%) |
Oct 09, 2012 | 22.76 | 23.11 | 22.74 | 22.90 | 19,558 | +0.05(+0.24%) |
Oct 08, 2012 | 23.01 | 23.01 | 22.79 | 22.85 | 17,081 | +0.07(+0.29%) |
Oct 05, 2012 | 22.86 | 23.16 | 22.62 | 22.78 | 32,023 | -0.16(-0.69%) |
Oct 04, 2012 | 22.95 | 22.99 | 22.72 | 22.94 | 29,709 | +0.16(+0.72%) |
Oct 03, 2012 | 22.81 | 23.00 | 22.62 | 22.78 | 23,059 | -0.23(-1.00%) |
Oct 02, 2012 | 22.89 | 23.16 | 22.76 | 23.01 | 23,308 | +0.01(+0.02%) |
Oct 01, 2012 | 23.07 | 23.27 | 22.42 | 23.00 | 32,920 | +0.13(+0.55%) |
Sep 28, 2012 | 23.14 | 23.21 | 22.80 | 22.88 | 54,959 | -0.32(-1.36%) |
Sep 27, 2012 | 23.14 | 23.26 | 22.76 | 23.19 | 17,195 | +0.42(+1.84%) |
Sep 26, 2012 | 22.85 | 23.16 | 22.38 | 22.77 | 33,260 | -0.07(-0.29%) |
Sep 25, 2012 | 22.94 | 23.30 | 22.76 | 22.84 | 43,129 | -0.10(-0.43%) |
Sep 24, 2012 | 22.64 | 23.06 | 22.40 | 22.94 | 39,830 | -0.09(-0.38%) |
Sep 21, 2012 | 22.78 | 23.05 | 22.42 | 23.02 | 72,606 | +0.58(+2.57%) |
Sep 20, 2012 | 22.37 | 22.63 | 22.37 | 22.44 | 8,630 | -0.16(-0.70%) |
Sep 19, 2012 | 22.64 | 22.70 | 22.24 | 22.60 | 27,073 | +0.10(+0.44%) |
Sep 18, 2012 | 22.23 | 22.72 | 21.82 | 22.50 | 61,851 | +0.26(+1.15%) |
Sep 17, 2012 | 22.39 | 22.85 | 21.88 | 22.25 | 27,467 | -0.18(-0.80%) |
Sep 14, 2012 | 22.78 | 22.78 | 22.13 | 22.43 | 54,438 | -0.27(-1.18%) |
Sep 13, 2012 | 21.83 | 22.71 | 21.65 | 22.70 | 34,491 | +0.82(+3.76%) |
Sep 12, 2012 | 21.98 | 22.19 | 21.60 | 21.87 | 16,096 | +0.05(+0.22%) |
Sep 11, 2012 | 21.78 | 22.13 | 21.71 | 21.82 | 31,768 | -0.02(-0.10%) |
Sep 10, 2012 | 22.18 | 22.18 | 21.75 | 21.84 | 31,878 | -0.32(-1.45%) |
Sep 07, 2012 | 22.50 | 22.50 | 21.91 | 22.17 | 38,245 | -0.23(-1.02%) |
Sep 06, 2012 | 22.26 | 22.40 | 21.80 | 22.40 | 58,893 | +0.39(+1.78%) |
Sep 05, 2012 | 21.83 | 22.26 | 21.71 | 22.00 | 42,707 | +0.04(+0.20%) |