Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.81 | 30.00 | 29.61 | 29.89 | 112,136 | +0.04(+0.14%) |
Nov 29, 2012 | 29.15 | 29.89 | 29.08 | 29.85 | 86,480 | +0.69(+2.35%) |
Nov 28, 2012 | 29.72 | 29.87 | 28.74 | 29.16 | 183,279 | -0.43(-1.45%) |
Nov 27, 2012 | 29.62 | 29.72 | 29.21 | 29.59 | 97,550 | -0.07(-0.23%) |
Nov 26, 2012 | 29.41 | 29.69 | 29.35 | 29.66 | 90,884 | +0.15(+0.52%) |
Nov 23, 2012 | 29.36 | 29.82 | 29.33 | 29.51 | 41,301 | +0.19(+0.64%) |
Nov 21, 2012 | 29.25 | 29.46 | 29.11 | 29.32 | 75,451 | -0.02(-0.06%) |
Nov 20, 2012 | 29.02 | 29.39 | 28.90 | 29.33 | 127,279 | +0.21(+0.74%) |
Nov 19, 2012 | 29.59 | 29.93 | 29.02 | 29.12 | 229,053 | -0.21(-0.70%) |
Nov 16, 2012 | 29.13 | 29.44 | 28.44 | 29.33 | 168,321 | +0.17(+0.59%) |
Nov 15, 2012 | 29.67 | 29.84 | 28.95 | 29.15 | 99,784 | -0.55(-1.85%) |
Nov 14, 2012 | 29.68 | 29.96 | 29.49 | 29.70 | 151,028 | +0.07(+0.23%) |
Nov 13, 2012 | 30.18 | 30.44 | 29.40 | 29.63 | 165,317 | -0.59(-1.96%) |
Nov 12, 2012 | 30.27 | 30.72 | 29.92 | 30.23 | 197,340 | +0.73(+2.47%) |
Nov 09, 2012 | 28.97 | 30.00 | 28.97 | 29.50 | 183,448 | +0.54(+1.87%) |
Nov 08, 2012 | 29.79 | 30.13 | 28.95 | 28.96 | 240,902 | -0.36(-1.23%) |
Nov 07, 2012 | 34.45 | 34.65 | 29.15 | 29.32 | 295,973 | -4.15(-12.40%) |
Nov 06, 2012 | 33.06 | 33.69 | 32.91 | 33.47 | 201,702 | +0.56(+1.69%) |
Nov 05, 2012 | 32.68 | 33.00 | 32.40 | 32.91 | 152,695 | +0.08(+0.24%) |
Nov 02, 2012 | 32.51 | 32.93 | 31.81 | 32.83 | 265,185 | +0.95(+2.99%) |
Nov 01, 2012 | 31.69 | 32.53 | 31.46 | 31.88 | 117,381 | +0.15(+0.49%) |
Oct 31, 2012 | 31.74 | 31.90 | 31.30 | 31.73 | 107,810 | +0.03(+0.11%) |
Oct 26, 2012 | 31.74 | 31.69 | 31.69 | 31.69 | 45,469 | -0.13(-0.40%) |
Oct 25, 2012 | 32.07 | 32.07 | 31.68 | 31.82 | 64,193 | -0.11(-0.35%) |
Oct 24, 2012 | 31.86 | 32.19 | 31.39 | 31.93 | 90,007 | +0.12(+0.38%) |
Oct 23, 2012 | 32.10 | 32.10 | 31.53 | 31.81 | 116,199 | -0.63(-1.93%) |
Oct 19, 2012 | 32.58 | 32.67 | 32.35 | 32.44 | 88,239 | -0.28(-0.87%) |
Oct 18, 2012 | 32.62 | 32.99 | 32.45 | 32.72 | 133,358 | +0.20(+0.61%) |
Oct 17, 2012 | 32.42 | 32.63 | 32.40 | 32.52 | 109,478 | +0.18(+0.56%) |
Oct 16, 2012 | 32.27 | 32.35 | 31.97 | 32.34 | 150,674 | +0.33(+1.04%) |
Oct 15, 2012 | 32.03 | 32.19 | 31.72 | 32.01 | 127,437 | -0.05(-0.16%) |
Oct 12, 2012 | 32.22 | 32.23 | 31.98 | 32.06 | 55,445 | -0.16(-0.51%) |
Oct 11, 2012 | 31.95 | 32.40 | 31.80 | 32.22 | 125,370 | +0.44(+1.38%) |
Oct 10, 2012 | 31.81 | 32.11 | 31.67 | 31.79 | 123,167 | -0.09(-0.27%) |
Oct 09, 2012 | 32.43 | 32.64 | 31.70 | 31.87 | 195,544 | -0.60(-1.85%) |
Oct 08, 2012 | 32.87 | 33.01 | 32.39 | 32.47 | 155,583 | -0.39(-1.17%) |
Oct 05, 2012 | 33.00 | 33.27 | 32.82 | 32.86 | 137,526 | +0.02(+0.05%) |
Oct 04, 2012 | 33.18 | 33.18 | 32.65 | 32.84 | 131,124 | -0.12(-0.36%) |
Oct 03, 2012 | 33.45 | 33.54 | 32.88 | 32.96 | 149,378 | -0.48(-1.44%) |
Oct 02, 2012 | 33.42 | 33.80 | 33.28 | 33.44 | 145,093 | +0.07(+0.21%) |
Oct 01, 2012 | 33.54 | 33.81 | 33.13 | 33.37 | 114,575 | -0.19(-0.56%) |
Sep 28, 2012 | 33.75 | 33.89 | 33.51 | 33.56 | 35,907 | -0.24(-0.71%) |
Sep 27, 2012 | 33.67 | 33.94 | 33.60 | 33.80 | 39,572 | +0.19(+0.56%) |
Sep 26, 2012 | 33.36 | 33.79 | 33.04 | 33.61 | 78,265 | +0.28(+0.85%) |
Sep 25, 2012 | 33.69 | 33.69 | 33.26 | 33.33 | 60,543 | -0.23(-0.69%) |
Sep 24, 2012 | 33.37 | 33.62 | 32.92 | 33.56 | 101,022 | +0.03(+0.08%) |
Sep 21, 2012 | 33.00 | 33.67 | 33.00 | 33.54 | 400,570 | +0.70(+2.14%) |
Sep 20, 2012 | 32.98 | 33.15 | 32.74 | 32.83 | 119,421 | -0.17(-0.52%) |
Sep 19, 2012 | 32.91 | 33.06 | 32.50 | 33.00 | 68,762 | +0.04(+0.13%) |
Sep 18, 2012 | 32.69 | 33.00 | 32.53 | 32.96 | 63,431 | +0.23(+0.71%) |
Sep 17, 2012 | 33.40 | 33.40 | 32.48 | 32.73 | 107,572 | -0.80(-2.38%) |
Sep 14, 2012 | 33.85 | 34.03 | 33.41 | 33.53 | 71,856 | -0.07(-0.20%) |
Sep 13, 2012 | 33.33 | 34.03 | 33.16 | 33.60 | 58,607 | +0.21(+0.64%) |
Sep 12, 2012 | 33.21 | 33.52 | 33.06 | 33.38 | 78,391 | +0.27(+0.80%) |
Sep 11, 2012 | 32.62 | 33.20 | 32.62 | 33.12 | 53,302 | +0.44(+1.34%) |
Sep 10, 2012 | 33.12 | 33.12 | 32.64 | 32.68 | 72,444 | -0.32(-0.96%) |
Sep 07, 2012 | 32.97 | 33.13 | 32.62 | 33.00 | 61,663 | +0.18(+0.55%) |
Sep 06, 2012 | 32.75 | 33.21 | 32.67 | 32.82 | 62,571 | +0.24(+0.74%) |
Sep 05, 2012 | 32.54 | 32.84 | 32.36 | 32.58 | 101,366 | +0.09(+0.29%) |