Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.07 | 28.32 | 27.57 | 28.28 | 407,610 | +0.19(+0.68%) |
Nov 29, 2012 | 27.98 | 28.54 | 27.61 | 28.09 | 309,299 | +0.29(+1.04%) |
Nov 28, 2012 | 27.31 | 28.12 | 27.25 | 27.80 | 265,867 | +0.31(+1.13%) |
Nov 27, 2012 | 27.71 | 27.71 | 27.00 | 27.49 | 356,509 | -0.29(-1.04%) |
Nov 26, 2012 | 28.20 | 28.55 | 27.64 | 27.78 | 320,206 | -0.39(-1.38%) |
Nov 23, 2012 | 28.27 | 28.27 | 27.90 | 28.17 | 59,827 | +0.03(+0.11%) |
Nov 21, 2012 | 28.13 | 29.23 | 28.01 | 28.14 | 300,185 | +0.08(+0.29%) |
Nov 20, 2012 | 28.04 | 28.97 | 27.65 | 28.06 | 396,725 | +0.03(+0.11%) |
Nov 19, 2012 | 26.79 | 28.08 | 26.50 | 28.03 | 414,529 | +1.93(+7.39%) |
Nov 16, 2012 | 25.42 | 26.25 | 25.30 | 26.10 | 261,177 | +0.66(+2.59%) |
Nov 15, 2012 | 25.60 | 25.80 | 25.17 | 25.44 | 318,909 | -0.22(-0.86%) |
Nov 14, 2012 | 26.37 | 26.59 | 25.44 | 25.66 | 159,629 | -0.65(-2.47%) |
Nov 13, 2012 | 26.62 | 26.91 | 25.57 | 26.31 | 92,699 | -0.35(-1.31%) |
Nov 12, 2012 | 26.31 | 27.60 | 24.51 | 26.66 | 160,129 | +0.37(+1.41%) |
Nov 09, 2012 | 26.64 | 26.90 | 25.55 | 26.29 | 173,714 | -0.47(-1.76%) |
Nov 08, 2012 | 26.47 | 28.10 | 26.00 | 26.76 | 611,274 | +1.25(+4.90%) |
Nov 07, 2012 | 26.33 | 26.64 | 25.47 | 25.51 | 158,652 | -1.00(-3.77%) |
Nov 06, 2012 | 25.83 | 27.28 | 25.69 | 26.51 | 323,480 | +0.80(+3.11%) |
Nov 05, 2012 | 25.22 | 25.86 | 24.96 | 25.71 | 130,222 | +0.44(+1.74%) |
Nov 02, 2012 | 25.14 | 25.45 | 25.05 | 25.27 | 193,707 | +0.21(+0.84%) |
Nov 01, 2012 | 25.27 | 26.00 | 24.77 | 25.06 | 132,900 | -0.21(-0.83%) |
Oct 31, 2012 | 24.56 | 25.81 | 22.81 | 25.27 | 148,065 | +0.92(+3.78%) |
Oct 26, 2012 | 24.76 | 24.35 | 24.35 | 24.35 | 196,600 | -0.54(-2.17%) |
Oct 25, 2012 | 25.40 | 25.46 | 24.60 | 24.89 | 125,463 | -0.30(-1.19%) |
Oct 24, 2012 | 25.26 | 25.74 | 24.75 | 25.19 | 210,711 | -0.01(-0.04%) |
Oct 23, 2012 | 24.93 | 25.70 | 24.74 | 25.20 | 230,089 | -0.10(-0.40%) |
Oct 19, 2012 | 25.35 | 25.89 | 25.14 | 25.30 | 111,794 | -0.22(-0.86%) |
Oct 18, 2012 | 25.45 | 25.73 | 25.45 | 25.52 | 160,466 | -0.01(-0.04%) |
Oct 17, 2012 | 25.17 | 25.69 | 25.16 | 25.53 | 187,991 | +0.38(+1.51%) |
Oct 16, 2012 | 24.92 | 25.56 | 24.92 | 25.15 | 131,297 | +0.30(+1.21%) |
Oct 15, 2012 | 24.35 | 24.98 | 24.25 | 24.85 | 89,798 | +0.45(+1.84%) |
Oct 12, 2012 | 24.24 | 24.67 | 24.12 | 24.40 | 86,430 | +0.19(+0.78%) |
Oct 11, 2012 | 24.90 | 25.33 | 24.13 | 24.21 | 107,870 | -0.62(-2.50%) |
Oct 10, 2012 | 24.31 | 24.92 | 24.27 | 24.83 | 102,546 | +0.38(+1.55%) |
Oct 09, 2012 | 24.98 | 25.02 | 24.38 | 24.45 | 336,797 | -0.53(-2.12%) |
Oct 08, 2012 | 24.95 | 25.37 | 24.78 | 24.98 | 302,627 | -0.12(-0.48%) |
Oct 05, 2012 | 24.45 | 25.21 | 24.39 | 25.10 | 354,513 | +0.71(+2.91%) |
Oct 04, 2012 | 23.80 | 24.45 | 23.80 | 24.39 | 269,139 | +0.73(+3.11%) |
Oct 03, 2012 | 23.55 | 24.00 | 23.34 | 23.66 | 194,974 | +0.20(+0.83%) |
Oct 02, 2012 | 23.74 | 23.99 | 23.14 | 23.46 | 251,309 | -0.16(-0.68%) |
Oct 01, 2012 | 22.42 | 24.12 | 22.42 | 23.62 | 503,925 | +1.57(+7.12%) |
Sep 28, 2012 | 21.82 | 22.20 | 21.52 | 22.05 | 174,129 | +0.12(+0.55%) |
Sep 27, 2012 | 22.02 | 22.78 | 21.63 | 21.93 | 184,538 | +0.27(+1.25%) |
Sep 26, 2012 | 22.30 | 22.33 | 21.50 | 21.66 | 235,076 | -0.65(-2.91%) |
Sep 25, 2012 | 22.93 | 23.05 | 22.27 | 22.31 | 254,963 | -0.57(-2.49%) |
Sep 24, 2012 | 23.20 | 23.26 | 22.76 | 22.88 | 196,014 | -0.54(-2.31%) |
Sep 21, 2012 | 23.84 | 23.96 | 23.20 | 23.42 | 326,906 | -0.16(-0.68%) |
Sep 20, 2012 | 23.87 | 23.96 | 23.31 | 23.58 | 134,731 | -0.44(-1.83%) |
Sep 19, 2012 | 23.29 | 24.16 | 23.21 | 24.02 | 157,864 | +0.72(+3.09%) |
Sep 18, 2012 | 23.67 | 23.73 | 22.81 | 23.30 | 480,397 | -0.36(-1.52%) |
Sep 17, 2012 | 24.18 | 24.19 | 23.51 | 23.66 | 290,485 | -0.74(-3.03%) |
Sep 14, 2012 | 25.35 | 25.64 | 24.33 | 24.40 | 201,538 | -0.95(-3.75%) |
Sep 13, 2012 | 23.19 | 25.59 | 23.19 | 25.35 | 460,063 | +1.31(+5.45%) |
Sep 12, 2012 | 24.37 | 24.58 | 23.45 | 24.04 | 320,332 | -0.30(-1.23%) |
Sep 11, 2012 | 24.75 | 24.80 | 24.03 | 24.34 | 318,079 | -0.45(-1.82%) |
Sep 10, 2012 | 25.34 | 25.78 | 24.70 | 24.79 | 302,674 | -0.60(-2.36%) |
Sep 07, 2012 | 26.25 | 26.40 | 25.34 | 25.39 | 304,046 | -0.70(-2.68%) |
Sep 06, 2012 | 26.01 | 26.86 | 25.89 | 26.09 | 528,223 | +0.20(+0.77%) |
Sep 05, 2012 | 24.84 | 26.98 | 24.35 | 25.89 | 1,929,975 | +1.94(+8.10%) |