Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.00 | 23.09 | 22.58 | 22.99 | 661,911 | -0.12(-0.52%) |
Nov 29, 2012 | 23.28 | 23.32 | 22.51 | 23.11 | 299,456 | -0.18(-0.77%) |
Nov 28, 2012 | 23.76 | 24.32 | 22.90 | 23.29 | 287,128 | -0.93(-3.84%) |
Nov 27, 2012 | 23.84 | 24.33 | 23.69 | 24.22 | 156,422 | +0.40(+1.68%) |
Nov 26, 2012 | 23.93 | 23.94 | 23.66 | 23.82 | 115,444 | -0.38(-1.57%) |
Nov 23, 2012 | 23.92 | 24.20 | 23.84 | 24.20 | 55,434 | +0.12(+0.50%) |
Nov 21, 2012 | 24.07 | 24.15 | 23.88 | 24.08 | 56,096 | +0.01(+0.04%) |
Nov 20, 2012 | 24.31 | 24.31 | 23.85 | 24.07 | 123,777 | -0.13(-0.54%) |
Nov 19, 2012 | 24.01 | 24.32 | 24.00 | 24.20 | 111,845 | +0.43(+1.81%) |
Nov 16, 2012 | 23.51 | 23.79 | 23.44 | 23.77 | 106,622 | +0.23(+0.98%) |
Nov 15, 2012 | 23.44 | 23.55 | 23.11 | 23.54 | 123,936 | +0.01(+0.04%) |
Nov 14, 2012 | 23.63 | 23.67 | 23.19 | 23.53 | 167,182 | -0.04(-0.17%) |
Nov 13, 2012 | 23.87 | 23.94 | 23.41 | 23.57 | 183,521 | -0.50(-2.08%) |
Nov 12, 2012 | 24.34 | 24.34 | 23.92 | 24.07 | 120,940 | -0.26(-1.07%) |
Nov 09, 2012 | 24.39 | 24.74 | 24.22 | 24.33 | 99,655 | -0.14(-0.57%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.37 | 24.47 | 80,854 | -0.21(-0.85%) |
Nov 07, 2012 | 24.74 | 25.01 | 24.66 | 24.68 | 219,484 | -0.17(-0.68%) |
Nov 06, 2012 | 26.02 | 26.08 | 24.64 | 24.85 | 310,854 | -1.23(-4.72%) |
Nov 05, 2012 | 26.10 | 26.39 | 26.07 | 26.08 | 66,039 | -0.06(-0.23%) |
Nov 02, 2012 | 26.35 | 26.39 | 26.07 | 26.14 | 78,058 | -0.19(-0.72%) |
Nov 01, 2012 | 26.00 | 26.33 | 25.56 | 26.33 | 145,364 | +0.23(+0.88%) |
Oct 31, 2012 | 25.52 | 26.11 | 25.47 | 26.10 | 154,073 | +0.84(+3.33%) |
Oct 26, 2012 | 26.10 | 25.26 | 25.26 | 25.26 | 236,100 | -0.89(-3.40%) |
Oct 25, 2012 | 25.72 | 26.29 | 25.72 | 26.15 | 103,196 | +0.65(+2.55%) |
Oct 24, 2012 | 25.63 | 25.91 | 25.35 | 25.50 | 90,080 | -0.13(-0.51%) |
Oct 23, 2012 | 25.60 | 25.75 | 25.04 | 25.63 | 114,493 | -0.14(-0.54%) |
Oct 19, 2012 | 26.31 | 26.36 | 25.66 | 25.77 | 113,735 | -0.82(-3.08%) |
Oct 18, 2012 | 26.69 | 26.91 | 26.47 | 26.59 | 50,444 | -0.21(-0.78%) |
Oct 17, 2012 | 26.72 | 26.90 | 26.52 | 26.80 | 56,381 | +0.04(+0.15%) |
Oct 16, 2012 | 26.70 | 27.01 | 26.62 | 26.76 | 100,805 | -0.04(-0.15%) |
Oct 15, 2012 | 26.63 | 26.80 | 26.49 | 26.80 | 72,033 | +0.22(+0.83%) |
Oct 12, 2012 | 26.61 | 26.94 | 26.47 | 26.58 | 62,395 | -0.04(-0.15%) |
Oct 11, 2012 | 26.72 | 27.13 | 26.51 | 26.62 | 85,648 | +0.01(+0.04%) |
Oct 10, 2012 | 26.43 | 26.71 | 26.39 | 26.61 | 93,388 | +0.05(+0.19%) |
Oct 09, 2012 | 26.87 | 27.35 | 26.49 | 26.56 | 122,746 | -0.14(-0.52%) |
Oct 08, 2012 | 26.72 | 26.83 | 26.63 | 26.70 | 33,718 | -0.19(-0.71%) |
Oct 05, 2012 | 27.24 | 27.46 | 26.77 | 26.89 | 72,767 | -0.19(-0.70%) |
Oct 04, 2012 | 26.98 | 27.22 | 26.69 | 27.08 | 83,323 | +0.18(+0.67%) |
Oct 03, 2012 | 26.93 | 27.19 | 26.82 | 26.90 | 52,238 | -0.09(-0.33%) |
Oct 02, 2012 | 26.82 | 26.99 | 26.57 | 26.99 | 81,701 | +0.23(+0.86%) |
Oct 01, 2012 | 26.92 | 26.97 | 26.52 | 26.76 | 100,587 | -0.10(-0.37%) |
Sep 28, 2012 | 26.87 | 27.17 | 26.75 | 26.86 | 109,285 | -0.13(-0.48%) |
Sep 27, 2012 | 26.95 | 27.29 | 26.66 | 26.99 | 114,793 | +0.23(+0.86%) |
Sep 26, 2012 | 27.36 | 27.40 | 26.63 | 26.76 | 127,049 | -0.56(-2.05%) |
Sep 25, 2012 | 27.42 | 27.59 | 27.07 | 27.32 | 125,314 | -0.10(-0.36%) |
Sep 24, 2012 | 27.13 | 27.44 | 26.99 | 27.42 | 99,971 | +0.21(+0.77%) |
Sep 21, 2012 | 27.58 | 27.60 | 27.15 | 27.21 | 198,044 | -0.26(-0.95%) |
Sep 20, 2012 | 27.20 | 27.55 | 27.07 | 27.47 | 116,631 | +0.00(+0.00%) |
Sep 19, 2012 | 27.38 | 27.71 | 27.36 | 27.47 | 78,747 | +0.13(+0.48%) |
Sep 18, 2012 | 26.66 | 27.69 | 26.65 | 27.34 | 181,548 | +0.52(+1.94%) |
Sep 17, 2012 | 26.57 | 27.05 | 26.37 | 26.82 | 197,131 | +0.05(+0.19%) |
Sep 14, 2012 | 27.37 | 27.42 | 26.52 | 26.77 | 243,547 | -0.59(-2.16%) |
Sep 13, 2012 | 27.34 | 27.59 | 27.13 | 27.36 | 109,076 | +0.02(+0.07%) |
Sep 12, 2012 | 27.32 | 27.69 | 27.17 | 27.34 | 108,188 | +0.11(+0.40%) |
Sep 11, 2012 | 27.18 | 27.26 | 27.09 | 27.23 | 101,663 | +0.10(+0.37%) |
Sep 10, 2012 | 26.80 | 27.37 | 26.69 | 27.13 | 144,018 | +0.29(+1.08%) |
Sep 07, 2012 | 27.00 | 27.06 | 26.61 | 26.84 | 225,394 | -0.02(-0.07%) |
Sep 06, 2012 | 26.80 | 27.37 | 26.75 | 26.86 | 195,469 | +0.38(+1.44%) |
Sep 05, 2012 | 26.24 | 26.52 | 25.92 | 26.48 | 94,606 | +0.06(+0.23%) |