Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.10 | 24.59 | 24.04 | 24.49 | 716,954 | +0.44(+1.82%) |
Nov 29, 2012 | 23.67 | 24.24 | 23.47 | 24.05 | 386,609 | +0.48(+2.04%) |
Nov 28, 2012 | 23.52 | 23.78 | 23.34 | 23.57 | 404,515 | -0.18(-0.77%) |
Nov 27, 2012 | 23.51 | 23.86 | 23.51 | 23.76 | 302,187 | +0.23(+0.97%) |
Nov 26, 2012 | 23.57 | 23.67 | 23.48 | 23.53 | 370,449 | -0.09(-0.37%) |
Nov 23, 2012 | 22.87 | 23.91 | 22.87 | 23.62 | 522,980 | +0.76(+3.33%) |
Nov 21, 2012 | 22.78 | 23.02 | 22.66 | 22.86 | 252,059 | -0.01(-0.05%) |
Nov 20, 2012 | 22.71 | 23.11 | 22.37 | 22.87 | 336,819 | +0.10(+0.43%) |
Nov 19, 2012 | 22.61 | 23.22 | 22.39 | 22.77 | 524,519 | +0.26(+1.16%) |
Nov 16, 2012 | 22.02 | 22.60 | 21.89 | 22.51 | 1,066,300 | +0.45(+2.02%) |
Nov 15, 2012 | 22.80 | 23.01 | 21.96 | 22.06 | 1,112,377 | -0.69(-3.04%) |
Nov 14, 2012 | 23.20 | 23.53 | 22.73 | 22.75 | 571,454 | -0.26(-1.13%) |
Nov 13, 2012 | 23.02 | 23.85 | 20.26 | 23.01 | 2,967,193 | -1.57(-6.38%) |
Nov 12, 2012 | 24.57 | 24.76 | 24.49 | 24.58 | 127,941 | +0.10(+0.39%) |
Nov 09, 2012 | 24.44 | 24.71 | 24.40 | 24.48 | 136,525 | -0.01(-0.04%) |
Nov 08, 2012 | 24.70 | 24.93 | 24.49 | 24.49 | 116,714 | -0.21(-0.85%) |
Nov 07, 2012 | 25.29 | 25.58 | 24.68 | 24.70 | 268,178 | -0.92(-3.58%) |
Nov 06, 2012 | 25.29 | 25.69 | 25.22 | 25.62 | 231,289 | +0.19(+0.76%) |
Nov 05, 2012 | 25.48 | 25.58 | 25.19 | 25.43 | 226,912 | -0.10(-0.38%) |
Nov 02, 2012 | 25.71 | 25.91 | 25.38 | 25.52 | 224,707 | -0.17(-0.68%) |
Nov 01, 2012 | 25.95 | 26.01 | 25.30 | 25.70 | 601,226 | +0.17(+0.65%) |
Oct 31, 2012 | 25.36 | 25.88 | 25.18 | 25.53 | 355,438 | +0.26(+1.04%) |
Oct 26, 2012 | 24.88 | 25.27 | 25.27 | 25.27 | 221,294 | +0.43(+1.72%) |
Oct 25, 2012 | 24.43 | 24.88 | 24.42 | 24.84 | 244,236 | +0.59(+2.42%) |
Oct 24, 2012 | 23.81 | 24.33 | 23.81 | 24.26 | 244,394 | +0.43(+1.80%) |
Oct 23, 2012 | 23.71 | 24.11 | 23.50 | 23.83 | 660,157 | -0.29(-1.21%) |
Oct 19, 2012 | 24.60 | 24.68 | 24.07 | 24.12 | 411,398 | -0.49(-1.98%) |
Oct 18, 2012 | 24.83 | 24.91 | 24.50 | 24.61 | 277,206 | -0.23(-0.92%) |
Oct 17, 2012 | 24.98 | 25.06 | 24.61 | 24.83 | 304,984 | -0.12(-0.49%) |
Oct 16, 2012 | 24.89 | 24.99 | 24.70 | 24.96 | 227,877 | +0.19(+0.78%) |
Oct 15, 2012 | 24.87 | 25.01 | 24.67 | 24.76 | 217,588 | -0.10(-0.39%) |
Oct 12, 2012 | 25.39 | 25.51 | 24.82 | 24.86 | 198,960 | -0.46(-1.80%) |
Oct 11, 2012 | 25.17 | 25.49 | 25.15 | 25.31 | 182,179 | +0.22(+0.87%) |
Oct 10, 2012 | 25.69 | 25.81 | 25.05 | 25.10 | 308,527 | -0.52(-2.05%) |
Oct 09, 2012 | 26.07 | 26.12 | 25.58 | 25.62 | 299,493 | -0.33(-1.28%) |
Oct 08, 2012 | 25.90 | 26.10 | 25.84 | 25.95 | 133,682 | +0.02(+0.07%) |
Oct 05, 2012 | 25.84 | 26.08 | 25.72 | 25.93 | 206,475 | +0.11(+0.44%) |
Oct 04, 2012 | 25.53 | 25.86 | 25.45 | 25.82 | 221,141 | +0.30(+1.16%) |
Oct 03, 2012 | 25.12 | 25.55 | 24.84 | 25.52 | 287,094 | +0.55(+2.21%) |
Oct 02, 2012 | 25.09 | 25.32 | 24.92 | 24.97 | 173,252 | -0.14(-0.56%) |
Oct 01, 2012 | 25.03 | 25.26 | 24.73 | 25.11 | 193,478 | +0.16(+0.63%) |
Sep 28, 2012 | 24.77 | 24.99 | 24.49 | 24.96 | 336,164 | +0.07(+0.28%) |
Sep 27, 2012 | 24.82 | 24.95 | 24.72 | 24.89 | 211,706 | +0.17(+0.67%) |
Sep 26, 2012 | 24.48 | 24.77 | 24.44 | 24.72 | 275,778 | +0.28(+1.14%) |
Sep 25, 2012 | 25.08 | 25.24 | 24.31 | 24.44 | 636,337 | -0.58(-2.31%) |
Sep 24, 2012 | 25.20 | 25.49 | 25.01 | 25.02 | 190,688 | -0.45(-1.78%) |
Sep 21, 2012 | 25.62 | 25.86 | 25.27 | 25.47 | 853,304 | -0.14(-0.55%) |
Sep 20, 2012 | 26.15 | 26.33 | 25.59 | 25.61 | 256,212 | -0.57(-2.17%) |
Sep 19, 2012 | 26.07 | 26.37 | 26.04 | 26.18 | 242,709 | +0.10(+0.40%) |
Sep 18, 2012 | 26.09 | 26.31 | 26.00 | 26.07 | 183,255 | -0.17(-0.67%) |
Sep 17, 2012 | 26.23 | 26.74 | 26.20 | 26.25 | 297,021 | -0.11(-0.43%) |
Sep 14, 2012 | 24.41 | 26.42 | 24.05 | 26.36 | 808,135 | +0.14(+0.53%) |
Sep 13, 2012 | 26.07 | 26.36 | 25.60 | 26.22 | 226,177 | +0.18(+0.71%) |
Sep 12, 2012 | 25.92 | 26.08 | 25.02 | 26.04 | 204,053 | +0.28(+1.09%) |
Sep 11, 2012 | 25.71 | 25.86 | 25.44 | 25.76 | 183,588 | +0.10(+0.41%) |
Sep 10, 2012 | 25.90 | 26.02 | 25.65 | 25.65 | 179,213 | -0.20(-0.78%) |
Sep 07, 2012 | 25.59 | 25.93 | 25.43 | 25.86 | 203,702 | +0.47(+1.86%) |
Sep 06, 2012 | 25.20 | 25.67 | 24.93 | 25.38 | 284,911 | +0.18(+0.73%) |
Sep 05, 2012 | 25.23 | 25.23 | 24.82 | 25.20 | 183,338 | +0.04(+0.14%) |