Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.95 | 27.17 | 26.95 | 27.15 | 20,564 | +0.35(+1.31%) |
Nov 29, 2012 | 26.65 | 26.94 | 26.65 | 26.80 | 15,268 | +0.14(+0.54%) |
Nov 28, 2012 | 26.40 | 26.68 | 26.40 | 26.66 | 30,196 | +0.84(+3.27%) |
Nov 27, 2012 | 25.80 | 26.07 | 25.80 | 25.81 | 9,839 | -0.02(-0.07%) |
Nov 26, 2012 | 25.79 | 25.90 | 25.70 | 25.83 | 32,329 | -0.02(-0.08%) |
Nov 24, 2012 | 25.55 | 25.90 | 25.55 | 25.85 | 27,553 | +0.00(+0.00%) |
Nov 23, 2012 | 25.55 | 25.90 | 25.55 | 25.85 | 27,553 | -0.02(-0.08%) |
Nov 21, 2012 | 25.73 | 25.88 | 25.72 | 25.87 | 32,855 | -0.12(-0.46%) |
Nov 20, 2012 | 25.55 | 25.99 | 25.55 | 25.99 | 22,220 | +0.04(+0.15%) |
Nov 19, 2012 | 25.70 | 26.06 | 25.70 | 25.95 | 24,666 | +0.36(+1.41%) |
Nov 16, 2012 | 25.66 | 25.66 | 25.36 | 25.59 | 25,192 | +0.21(+0.83%) |
Nov 15, 2012 | 25.63 | 25.63 | 25.37 | 25.38 | 41,190 | -0.34(-1.32%) |
Nov 14, 2012 | 25.72 | 25.84 | 25.72 | 25.72 | 35,178 | -0.38(-1.46%) |
Nov 13, 2012 | 25.91 | 26.15 | 25.91 | 26.10 | 17,614 | -0.08(-0.32%) |
Nov 12, 2012 | 25.95 | 26.21 | 25.95 | 26.18 | 18,738 | +0.22(+0.86%) |
Nov 09, 2012 | 25.95 | 26.03 | 25.84 | 25.96 | 28,932 | -0.09(-0.35%) |
Nov 08, 2012 | 25.95 | 26.13 | 25.91 | 26.05 | 13,734 | -0.13(-0.50%) |
Nov 07, 2012 | 26.05 | 26.24 | 26.05 | 26.18 | 27,529 | -0.22(-0.83%) |
Nov 06, 2012 | 26.39 | 26.42 | 26.13 | 26.40 | 32,360 | +0.27(+1.03%) |
Nov 05, 2012 | 25.80 | 26.13 | 25.80 | 26.13 | 20,860 | -0.09(-0.34%) |
Nov 02, 2012 | 26.33 | 26.33 | 26.17 | 26.22 | 17,810 | -0.28(-1.06%) |
Nov 01, 2012 | 26.20 | 26.55 | 26.20 | 26.50 | 17,196 | -0.08(-0.30%) |
Oct 31, 2012 | 26.24 | 26.58 | 26.24 | 26.58 | 37,720 | +0.27(+1.03%) |
Oct 26, 2012 | 26.31 | 26.31 | 26.31 | 0 | -0.06(-0.23%) | |
Oct 25, 2012 | 26.10 | 26.44 | 26.10 | 26.37 | 28,032 | +0.15(+0.59%) |
Oct 24, 2012 | 26.16 | 26.25 | 26.15 | 26.21 | 22,121 | +0.29(+1.13%) |
Oct 23, 2012 | 25.66 | 26.00 | 25.66 | 25.92 | 34,211 | -0.20(-0.77%) |
Oct 19, 2012 | 26.08 | 26.12 | 25.95 | 26.12 | 23,488 | -0.23(-0.86%) |
Oct 18, 2012 | 26.19 | 26.40 | 26.19 | 26.35 | 30,617 | -0.09(-0.35%) |
Oct 17, 2012 | 26.08 | 26.49 | 26.08 | 26.44 | 53,754 | +0.09(+0.34%) |
Oct 16, 2012 | 26.28 | 26.44 | 26.00 | 26.35 | 30,299 | +0.29(+1.11%) |
Oct 15, 2012 | 26.01 | 26.15 | 25.94 | 26.06 | 11,415 | +0.14(+0.54%) |
Oct 12, 2012 | 25.67 | 25.92 | 25.67 | 25.92 | 24,212 | +0.29(+1.13%) |
Oct 11, 2012 | 25.55 | 25.75 | 25.55 | 25.63 | 22,442 | -0.25(-0.97%) |
Oct 10, 2012 | 25.92 | 25.94 | 25.85 | 25.88 | 24,026 | -0.02(-0.08%) |
Oct 09, 2012 | 25.80 | 26.00 | 25.80 | 25.90 | 23,152 | -0.10(-0.38%) |
Oct 08, 2012 | 26.07 | 26.07 | 25.78 | 26.00 | 16,626 | -0.12(-0.46%) |
Oct 06, 2012 | 26.21 | 26.30 | 26.06 | 26.12 | 21,706 | +0.00(+0.00%) |
Oct 05, 2012 | 26.21 | 26.30 | 26.06 | 26.12 | 21,706 | -0.16(-0.60%) |
Oct 04, 2012 | 25.98 | 26.30 | 25.98 | 26.28 | 22,683 | +0.16(+0.60%) |
Oct 03, 2012 | 26.15 | 26.15 | 26.00 | 26.12 | 15,372 | +0.02(+0.08%) |
Oct 02, 2012 | 26.26 | 26.26 | 25.99 | 26.10 | 26,052 | +0.00(+0.00%) |
Oct 01, 2012 | 25.98 | 26.21 | 25.98 | 26.10 | 25,392 | +0.15(+0.58%) |
Sep 28, 2012 | 25.90 | 26.20 | 25.90 | 25.95 | 56,852 | -0.28(-1.07%) |
Sep 27, 2012 | 26.00 | 26.24 | 26.00 | 26.23 | 44,570 | +0.23(+0.88%) |
Sep 26, 2012 | 25.81 | 26.00 | 25.76 | 26.00 | 28,978 | +0.00(+0.00%) |
Sep 25, 2012 | 26.60 | 26.70 | 25.96 | 26.00 | 35,450 | -1.16(-4.27%) |
Sep 24, 2012 | 26.81 | 27.16 | 26.81 | 27.16 | 14,859 | -0.14(-0.51%) |
Sep 21, 2012 | 27.12 | 27.37 | 27.12 | 27.30 | 33,137 | +0.05(+0.18%) |
Sep 20, 2012 | 27.00 | 27.30 | 27.00 | 27.25 | 31,760 | -0.09(-0.33%) |
Sep 19, 2012 | 27.12 | 27.40 | 27.12 | 27.34 | 16,011 | +0.19(+0.70%) |
Sep 18, 2012 | 26.94 | 27.23 | 26.94 | 27.15 | 17,297 | -0.04(-0.16%) |
Sep 17, 2012 | 27.17 | 27.32 | 27.17 | 27.19 | 13,288 | -0.02(-0.06%) |
Sep 14, 2012 | 27.15 | 27.45 | 27.15 | 27.21 | 21,357 | -0.22(-0.80%) |
Sep 13, 2012 | 27.23 | 27.48 | 26.96 | 27.43 | 20,681 | +0.25(+0.92%) |
Sep 12, 2012 | 27.05 | 27.23 | 27.05 | 27.18 | 16,401 | -0.05(-0.18%) |
Sep 11, 2012 | 27.00 | 27.29 | 27.00 | 27.23 | 28,842 | +0.48(+1.79%) |
Sep 10, 2012 | 26.76 | 26.76 | 26.46 | 26.75 | 32,292 | +0.02(+0.07%) |
Sep 07, 2012 | 26.55 | 26.81 | 26.55 | 26.73 | 27,059 | -0.19(-0.71%) |
Sep 06, 2012 | 26.77 | 26.93 | 26.72 | 26.92 | 16,478 | +0.05(+0.19%) |
Sep 05, 2012 | 27.01 | 27.01 | 26.74 | 26.87 | 42,473 | -0.15(-0.56%) |