Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.55 | 26.66 | 26.35 | 26.50 | 41,124 | -0.20(-0.75%) |
Nov 29, 2012 | 26.50 | 26.80 | 26.14 | 26.70 | 41,965 | +0.27(+1.02%) |
Nov 28, 2012 | 26.62 | 26.62 | 25.85 | 26.43 | 51,725 | -0.15(-0.56%) |
Nov 27, 2012 | 27.35 | 27.35 | 26.58 | 26.58 | 129,362 | -0.13(-0.49%) |
Nov 26, 2012 | 27.11 | 27.11 | 26.70 | 26.71 | 306,303 | -0.14(-0.52%) |
Nov 24, 2012 | 25.95 | 26.85 | 25.95 | 26.85 | 27,961 | +0.00(+0.00%) |
Nov 23, 2012 | 25.95 | 26.85 | 25.95 | 26.85 | 27,961 | +0.15(+0.57%) |
Nov 21, 2012 | 26.00 | 26.70 | 26.00 | 26.70 | 195,533 | +0.49(+1.87%) |
Nov 20, 2012 | 25.70 | 26.30 | 25.70 | 26.21 | 39,951 | -0.09(-0.34%) |
Nov 19, 2012 | 25.60 | 26.33 | 25.60 | 26.30 | 19,631 | +1.00(+3.95%) |
Nov 16, 2012 | 25.00 | 25.53 | 25.00 | 25.30 | 27,148 | +0.60(+2.43%) |
Nov 15, 2012 | 24.61 | 24.95 | 24.51 | 24.70 | 36,512 | -1.50(-5.73%) |
Nov 14, 2012 | 26.05 | 26.70 | 26.01 | 26.20 | 28,963 | -0.60(-2.24%) |
Nov 13, 2012 | 26.28 | 27.25 | 26.28 | 26.80 | 82,886 | -0.45(-1.65%) |
Nov 12, 2012 | 27.16 | 27.53 | 27.16 | 27.25 | 19,345 | -0.13(-0.47%) |
Nov 09, 2012 | 26.95 | 27.66 | 26.95 | 27.38 | 29,035 | -0.17(-0.62%) |
Nov 08, 2012 | 27.00 | 27.55 | 27.00 | 27.55 | 77,062 | +0.05(+0.18%) |
Nov 07, 2012 | 27.35 | 27.90 | 26.90 | 27.50 | 68,858 | -0.06(-0.22%) |
Nov 06, 2012 | 26.80 | 27.70 | 26.51 | 27.56 | 296,136 | +1.05(+3.96%) |
Nov 05, 2012 | 26.20 | 26.59 | 26.20 | 26.51 | 394,868 | +0.06(+0.23%) |
Nov 02, 2012 | 26.80 | 27.30 | 26.40 | 26.45 | 24,011 | -0.80(-2.94%) |
Nov 01, 2012 | 27.45 | 27.45 | 27.07 | 27.25 | 15,492 | -0.50(-1.80%) |
Oct 31, 2012 | 26.95 | 27.75 | 26.95 | 27.75 | 45,377 | +0.57(+2.10%) |
Oct 26, 2012 | 27.18 | 27.18 | 27.18 | 0 | -0.17(-0.62%) | |
Oct 25, 2012 | 26.85 | 27.35 | 26.85 | 27.35 | 72,992 | +0.23(+0.85%) |
Oct 24, 2012 | 27.00 | 27.30 | 27.00 | 27.12 | 31,907 | -0.23(-0.84%) |
Oct 23, 2012 | 27.15 | 27.45 | 27.15 | 27.35 | 32,321 | -0.55(-1.97%) |
Oct 19, 2012 | 28.80 | 28.80 | 27.68 | 27.90 | 61,561 | -0.65(-2.28%) |
Oct 18, 2012 | 28.55 | 29.15 | 28.46 | 28.55 | 41,358 | +0.08(+0.28%) |
Oct 17, 2012 | 28.18 | 28.77 | 28.18 | 28.47 | 26,563 | +0.01(+0.04%) |
Oct 16, 2012 | 27.60 | 28.49 | 27.60 | 28.46 | 71,210 | +0.56(+2.01%) |
Oct 15, 2012 | 28.03 | 28.09 | 27.70 | 27.90 | 16,956 | -0.28(-0.99%) |
Oct 12, 2012 | 28.10 | 28.69 | 28.05 | 28.18 | 23,504 | -0.67(-2.32%) |
Oct 11, 2012 | 28.40 | 29.10 | 28.40 | 28.85 | 57,625 | +0.26(+0.91%) |
Oct 10, 2012 | 28.30 | 28.70 | 28.30 | 28.59 | 29,541 | +0.07(+0.25%) |
Oct 09, 2012 | 29.05 | 29.29 | 28.49 | 28.52 | 80,599 | +0.04(+0.14%) |
Oct 08, 2012 | 28.20 | 29.14 | 28.15 | 28.48 | 74,672 | -0.72(-2.47%) |
Oct 06, 2012 | 29.80 | 29.82 | 29.15 | 29.20 | 42,502 | +0.00(+0.00%) |
Oct 05, 2012 | 29.80 | 29.82 | 29.15 | 29.20 | 42,502 | -0.17(-0.58%) |
Oct 04, 2012 | 28.74 | 29.46 | 28.74 | 29.37 | 47,008 | +0.07(+0.24%) |
Oct 03, 2012 | 29.04 | 29.66 | 29.00 | 29.30 | 36,059 | -0.51(-1.71%) |
Oct 02, 2012 | 30.39 | 30.39 | 29.81 | 29.81 | 23,049 | -0.59(-1.94%) |
Oct 01, 2012 | 29.65 | 30.82 | 29.65 | 30.40 | 29,687 | +0.70(+2.36%) |
Sep 28, 2012 | 30.21 | 30.21 | 29.70 | 29.70 | 70,948 | -0.14(-0.47%) |
Sep 27, 2012 | 29.20 | 29.94 | 29.20 | 29.84 | 43,248 | +1.44(+5.07%) |
Sep 26, 2012 | 27.92 | 28.50 | 27.92 | 28.40 | 44,342 | +0.00(+0.00%) |
Sep 25, 2012 | 29.21 | 29.25 | 28.32 | 28.40 | 63,326 | -1.01(-3.43%) |
Sep 24, 2012 | 29.48 | 29.48 | 29.09 | 29.41 | 71,819 | -0.60(-2.00%) |
Sep 21, 2012 | 30.18 | 30.56 | 30.00 | 30.01 | 114,334 | -0.82(-2.66%) |
Sep 20, 2012 | 31.00 | 31.14 | 30.51 | 30.83 | 58,142 | -0.35(-1.12%) |
Sep 19, 2012 | 31.51 | 31.51 | 31.05 | 31.18 | 187,931 | +0.93(+3.07%) |
Sep 18, 2012 | 30.03 | 30.50 | 30.03 | 30.25 | 674,924 | +0.15(+0.50%) |
Sep 17, 2012 | 30.81 | 30.81 | 30.05 | 30.10 | 85,484 | -0.32(-1.05%) |
Sep 14, 2012 | 30.00 | 30.70 | 28.70 | 30.42 | 81,827 | +1.57(+5.45%) |
Sep 13, 2012 | 27.39 | 28.85 | 27.39 | 28.85 | 89,839 | +1.42(+5.17%) |
Sep 12, 2012 | 27.91 | 27.91 | 27.35 | 27.43 | 80,649 | -0.66(-2.35%) |
Sep 11, 2012 | 27.40 | 28.24 | 27.40 | 28.09 | 48,248 | +0.44(+1.59%) |
Sep 10, 2012 | 28.08 | 28.08 | 27.65 | 27.65 | 142,470 | +0.27(+0.99%) |
Sep 07, 2012 | 26.75 | 27.46 | 26.75 | 27.38 | 54,949 | +0.72(+2.70%) |
Sep 06, 2012 | 26.37 | 26.69 | 26.00 | 26.66 | 106,798 | +1.12(+4.39%) |
Sep 05, 2012 | 25.36 | 25.69 | 25.10 | 25.54 | 48,191 | +0.21(+0.83%) |