Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.71 | 25.86 | 24.79 | 24.93 | 2,123,931 | -0.61(-2.39%) |
Nov 29, 2012 | 26.74 | 26.81 | 25.53 | 25.54 | 920,975 | -1.15(-4.30%) |
Nov 28, 2012 | 26.23 | 26.80 | 26.05 | 26.69 | 567,495 | +0.38(+1.45%) |
Nov 27, 2012 | 26.44 | 26.64 | 26.10 | 26.31 | 1,013,260 | -0.01(-0.03%) |
Nov 26, 2012 | 26.10 | 26.59 | 25.88 | 26.32 | 860,896 | -0.01(-0.03%) |
Nov 23, 2012 | 26.13 | 26.89 | 25.95 | 26.33 | 697,822 | +0.14(+0.52%) |
Nov 21, 2012 | 25.33 | 26.28 | 25.08 | 26.19 | 1,166,839 | +1.00(+3.98%) |
Nov 20, 2012 | 24.11 | 25.41 | 24.11 | 25.19 | 980,968 | +0.97(+4.00%) |
Nov 19, 2012 | 23.68 | 24.24 | 23.36 | 24.22 | 669,822 | +1.08(+4.66%) |
Nov 16, 2012 | 23.14 | 23.56 | 22.94 | 23.14 | 639,034 | +0.14(+0.59%) |
Nov 15, 2012 | 23.03 | 23.34 | 22.73 | 23.00 | 458,098 | -0.14(-0.59%) |
Nov 14, 2012 | 23.94 | 24.00 | 23.04 | 23.14 | 469,038 | -0.72(-3.03%) |
Nov 13, 2012 | 23.90 | 24.31 | 23.79 | 23.86 | 497,047 | -0.28(-1.16%) |
Nov 12, 2012 | 24.37 | 24.42 | 24.07 | 24.14 | 476,890 | +0.03(+0.11%) |
Nov 09, 2012 | 23.84 | 24.39 | 23.70 | 24.12 | 515,858 | +0.18(+0.75%) |
Nov 08, 2012 | 24.65 | 24.85 | 23.76 | 23.94 | 1,144,030 | -0.74(-2.99%) |
Nov 07, 2012 | 23.95 | 25.00 | 23.95 | 24.68 | 849,825 | -0.87(-3.42%) |
Nov 06, 2012 | 25.43 | 25.88 | 25.05 | 25.55 | 1,050,927 | +0.54(+2.14%) |
Nov 05, 2012 | 24.71 | 25.36 | 24.71 | 25.02 | 777,864 | -0.02(-0.07%) |
Nov 02, 2012 | 25.48 | 25.73 | 24.98 | 25.03 | 683,614 | -0.25(-1.01%) |
Nov 01, 2012 | 25.93 | 26.03 | 24.86 | 25.29 | 1,972,372 | -0.18(-0.70%) |
Oct 31, 2012 | 25.48 | 25.60 | 25.33 | 25.47 | 624,289 | +0.05(+0.20%) |
Oct 26, 2012 | 25.47 | 25.42 | 25.42 | 25.42 | 994,005 | +0.15(+0.61%) |
Oct 25, 2012 | 25.38 | 25.48 | 24.86 | 25.26 | 908,488 | -0.09(-0.34%) |
Oct 24, 2012 | 25.07 | 25.61 | 24.91 | 25.35 | 590,861 | +0.20(+0.81%) |
Oct 23, 2012 | 25.24 | 25.29 | 24.69 | 25.14 | 1,104,000 | -0.03(-0.14%) |
Oct 19, 2012 | 25.24 | 25.48 | 25.09 | 25.18 | 1,572,320 | -0.25(-0.97%) |
Oct 18, 2012 | 25.48 | 25.65 | 25.09 | 25.43 | 1,153,509 | -0.09(-0.33%) |
Oct 17, 2012 | 25.55 | 25.71 | 25.13 | 25.51 | 1,059,790 | -0.11(-0.43%) |
Oct 16, 2012 | 25.38 | 25.69 | 25.19 | 25.62 | 1,182,193 | +0.22(+0.87%) |
Oct 15, 2012 | 26.01 | 26.01 | 25.04 | 25.40 | 1,586,245 | +0.14(+0.57%) |
Oct 12, 2012 | 25.43 | 25.68 | 25.06 | 25.26 | 2,015,648 | -0.14(-0.57%) |
Oct 11, 2012 | 23.16 | 26.59 | 22.92 | 25.40 | 7,303,827 | +2.59(+11.36%) |
Oct 10, 2012 | 23.09 | 23.15 | 22.72 | 22.81 | 576,879 | -0.33(-1.43%) |
Oct 09, 2012 | 23.46 | 23.73 | 23.08 | 23.14 | 707,589 | -0.54(-2.26%) |
Oct 08, 2012 | 23.62 | 23.85 | 23.56 | 23.68 | 437,882 | -0.19(-0.78%) |
Oct 05, 2012 | 24.14 | 24.70 | 23.71 | 23.86 | 671,486 | +0.00(+0.00%) |
Oct 04, 2012 | 23.39 | 24.05 | 23.31 | 23.86 | 1,196,099 | +0.65(+2.78%) |
Oct 03, 2012 | 23.39 | 23.44 | 23.10 | 23.22 | 689,458 | -0.18(-0.76%) |
Oct 02, 2012 | 23.45 | 23.63 | 23.23 | 23.39 | 614,981 | +0.17(+0.73%) |
Oct 01, 2012 | 22.94 | 23.60 | 22.94 | 23.23 | 781,669 | -0.08(-0.33%) |
Sep 28, 2012 | 23.11 | 23.47 | 23.07 | 23.30 | 798,945 | -0.03(-0.15%) |
Sep 27, 2012 | 23.61 | 23.76 | 23.28 | 23.34 | 612,883 | -0.08(-0.33%) |
Sep 26, 2012 | 23.38 | 23.52 | 22.81 | 23.41 | 924,334 | +0.00(+0.00%) |
Sep 25, 2012 | 24.24 | 24.24 | 23.35 | 23.41 | 724,513 | -0.76(-3.13%) |
Sep 24, 2012 | 23.84 | 24.60 | 23.75 | 24.17 | 933,888 | +0.03(+0.11%) |
Sep 21, 2012 | 24.39 | 24.55 | 23.83 | 24.14 | 1,115,182 | +0.12(+0.50%) |
Sep 20, 2012 | 24.20 | 24.30 | 23.73 | 24.02 | 689,896 | -0.54(-2.21%) |
Sep 19, 2012 | 24.04 | 24.77 | 23.91 | 24.57 | 982,256 | +0.66(+2.77%) |
Sep 18, 2012 | 24.52 | 24.62 | 23.90 | 23.90 | 1,261,232 | -0.70(-2.83%) |
Sep 17, 2012 | 25.16 | 25.18 | 24.44 | 24.60 | 939,355 | -0.68(-2.69%) |
Sep 14, 2012 | 23.79 | 25.31 | 23.70 | 25.28 | 1,661,600 | +1.92(+8.22%) |
Sep 13, 2012 | 22.92 | 23.45 | 22.31 | 23.36 | 949,502 | +0.42(+1.81%) |
Sep 12, 2012 | 22.94 | 23.13 | 22.63 | 22.94 | 908,003 | +0.22(+0.97%) |
Sep 11, 2012 | 22.45 | 22.80 | 22.43 | 22.72 | 715,495 | +0.20(+0.87%) |
Sep 10, 2012 | 22.21 | 22.68 | 22.12 | 22.53 | 1,063,282 | -0.14(-0.64%) |
Sep 07, 2012 | 22.34 | 22.98 | 22.29 | 22.67 | 418,825 | +0.42(+1.87%) |
Sep 06, 2012 | 21.92 | 22.45 | 21.78 | 22.26 | 994,720 | +0.61(+2.83%) |
Sep 05, 2012 | 21.68 | 21.76 | 21.42 | 21.65 | 1,370,085 | -0.04(-0.20%) |