Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.28 | 24.76 | 24.28 | 24.73 | 288,689 | +0.48(+1.98%) |
Nov 29, 2012 | 23.72 | 24.40 | 23.64 | 24.25 | 103,833 | +0.54(+2.28%) |
Nov 28, 2012 | 23.84 | 23.84 | 23.10 | 23.71 | 101,226 | -0.24(-1.00%) |
Nov 27, 2012 | 23.92 | 24.15 | 23.77 | 23.95 | 213,094 | -0.04(-0.17%) |
Nov 26, 2012 | 24.12 | 24.24 | 23.96 | 23.99 | 100,685 | -0.16(-0.66%) |
Nov 23, 2012 | 23.83 | 24.20 | 23.69 | 24.15 | 50,218 | -0.05(-0.21%) |
Nov 21, 2012 | 23.86 | 24.23 | 23.56 | 24.20 | 58,670 | +0.38(+1.60%) |
Nov 20, 2012 | 23.83 | 24.21 | 23.74 | 23.82 | 108,291 | -0.07(-0.29%) |
Nov 19, 2012 | 23.02 | 23.89 | 22.44 | 23.89 | 230,619 | +1.01(+4.41%) |
Nov 16, 2012 | 22.95 | 23.20 | 22.58 | 22.88 | 270,668 | -0.13(-0.56%) |
Nov 15, 2012 | 23.63 | 23.76 | 22.83 | 23.01 | 393,149 | -0.67(-2.83%) |
Nov 14, 2012 | 24.00 | 24.25 | 23.59 | 23.68 | 286,182 | -0.31(-1.29%) |
Nov 13, 2012 | 24.09 | 24.49 | 23.96 | 23.99 | 300,649 | -0.31(-1.28%) |
Nov 12, 2012 | 23.25 | 24.31 | 22.99 | 24.30 | 393,866 | +1.06(+4.56%) |
Nov 09, 2012 | 22.60 | 23.24 | 22.36 | 23.24 | 347,245 | +0.34(+1.48%) |
Nov 08, 2012 | 24.50 | 24.72 | 21.80 | 22.90 | 1,109,900 | -1.90(-7.66%) |
Nov 07, 2012 | 25.22 | 25.29 | 24.62 | 24.80 | 89,412 | -0.67(-2.63%) |
Nov 06, 2012 | 25.75 | 25.85 | 25.25 | 25.47 | 206,594 | -0.26(-1.01%) |
Nov 05, 2012 | 25.47 | 25.93 | 25.20 | 25.73 | 68,080 | +0.33(+1.30%) |
Nov 02, 2012 | 25.88 | 25.88 | 25.33 | 25.40 | 103,317 | -0.22(-0.86%) |
Nov 01, 2012 | 24.88 | 25.85 | 24.79 | 25.62 | 254,084 | +0.78(+3.14%) |
Oct 31, 2012 | 24.57 | 24.85 | 24.38 | 24.84 | 61,454 | +0.33(+1.35%) |
Oct 26, 2012 | 24.58 | 24.51 | 24.51 | 24.51 | 62,100 | -0.10(-0.41%) |
Oct 25, 2012 | 24.75 | 24.75 | 24.21 | 24.61 | 46,800 | -0.01(-0.04%) |
Oct 24, 2012 | 24.58 | 24.79 | 24.42 | 24.62 | 58,061 | +0.12(+0.49%) |
Oct 23, 2012 | 24.33 | 24.67 | 24.17 | 24.50 | 174,609 | +0.13(+0.53%) |
Oct 19, 2012 | 24.34 | 24.48 | 24.31 | 24.37 | 196,503 | -0.19(-0.77%) |
Oct 18, 2012 | 24.47 | 24.73 | 24.16 | 24.56 | 177,221 | +0.06(+0.24%) |
Oct 17, 2012 | 24.87 | 24.87 | 24.05 | 24.50 | 118,165 | -0.27(-1.09%) |
Oct 16, 2012 | 25.00 | 25.23 | 24.77 | 24.77 | 300,856 | -0.12(-0.48%) |
Oct 15, 2012 | 23.95 | 25.00 | 23.85 | 24.89 | 109,343 | +0.99(+4.14%) |
Oct 12, 2012 | 24.27 | 24.34 | 23.84 | 23.90 | 115,858 | -0.42(-1.73%) |
Oct 11, 2012 | 24.64 | 24.89 | 24.05 | 24.32 | 106,886 | -0.08(-0.33%) |
Oct 10, 2012 | 24.08 | 24.40 | 23.95 | 24.40 | 190,784 | +0.40(+1.67%) |
Oct 09, 2012 | 24.18 | 24.25 | 23.93 | 24.00 | 192,732 | -0.10(-0.41%) |
Oct 08, 2012 | 24.71 | 24.71 | 24.03 | 24.10 | 125,407 | -0.65(-2.63%) |
Oct 05, 2012 | 25.26 | 25.26 | 24.57 | 24.75 | 136,447 | -0.40(-1.59%) |
Oct 04, 2012 | 25.16 | 25.63 | 24.77 | 25.15 | 93,842 | +0.15(+0.60%) |
Oct 03, 2012 | 25.10 | 25.15 | 24.38 | 25.00 | 326,513 | -0.12(-0.48%) |
Oct 02, 2012 | 25.73 | 25.73 | 24.96 | 25.12 | 126,406 | -0.42(-1.64%) |
Oct 01, 2012 | 25.44 | 26.24 | 25.07 | 25.54 | 258,573 | +0.55(+2.20%) |
Sep 28, 2012 | 24.73 | 25.22 | 24.51 | 24.99 | 149,531 | +0.09(+0.36%) |
Sep 27, 2012 | 24.68 | 25.18 | 24.25 | 24.90 | 424,597 | +0.38(+1.55%) |
Sep 26, 2012 | 24.51 | 24.56 | 23.68 | 24.52 | 442,229 | +0.00(+0.00%) |
Sep 25, 2012 | 24.99 | 25.08 | 24.43 | 24.52 | 349,440 | -0.26(-1.05%) |
Sep 24, 2012 | 24.72 | 25.25 | 24.58 | 24.78 | 329,144 | +0.01(+0.04%) |
Sep 21, 2012 | 23.05 | 24.96 | 22.85 | 24.77 | 5,323,225 | +2.33(+10.38%) |
Sep 20, 2012 | 23.38 | 23.45 | 22.13 | 22.44 | 517,357 | -1.26(-5.32%) |
Sep 19, 2012 | 24.51 | 24.54 | 23.31 | 23.70 | 364,195 | -1.35(-5.39%) |
Sep 18, 2012 | 25.89 | 25.98 | 24.91 | 25.05 | 95,449 | -0.78(-3.02%) |
Sep 17, 2012 | 25.91 | 25.91 | 25.71 | 25.83 | 69,790 | -0.17(-0.65%) |
Sep 14, 2012 | 25.37 | 26.14 | 25.37 | 26.00 | 73,422 | +0.78(+3.09%) |
Sep 13, 2012 | 25.10 | 25.29 | 24.70 | 25.22 | 94,994 | +0.10(+0.40%) |
Sep 12, 2012 | 24.95 | 25.48 | 24.91 | 25.12 | 156,983 | +0.21(+0.84%) |
Sep 11, 2012 | 24.34 | 24.91 | 24.16 | 24.91 | 102,204 | +0.58(+2.38%) |
Sep 10, 2012 | 24.46 | 24.56 | 24.19 | 24.33 | 110,291 | -0.17(-0.69%) |
Sep 07, 2012 | 24.99 | 24.99 | 24.25 | 24.50 | 125,158 | +0.00(+0.00%) |
Sep 06, 2012 | 23.95 | 25.00 | 23.94 | 24.50 | 373,678 | +0.75(+3.16%) |
Sep 05, 2012 | 23.18 | 23.88 | 23.01 | 23.75 | 212,053 | +0.43(+1.84%) |