Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.60 | 26.66 | 26.44 | 26.48 | 174,631 | -0.17(-0.65%) |
Nov 29, 2012 | 26.85 | 27.01 | 26.22 | 26.65 | 106,690 | +0.12(+0.47%) |
Nov 28, 2012 | 25.97 | 26.57 | 25.52 | 26.52 | 86,245 | +0.49(+1.88%) |
Nov 27, 2012 | 26.81 | 27.00 | 26.04 | 26.04 | 153,309 | -0.67(-2.52%) |
Nov 26, 2012 | 26.24 | 26.78 | 26.24 | 26.71 | 173,967 | +0.39(+1.49%) |
Nov 23, 2012 | 26.03 | 26.37 | 25.30 | 26.32 | 111,963 | +0.29(+1.11%) |
Nov 21, 2012 | 25.63 | 26.63 | 25.11 | 26.03 | 358,749 | +0.42(+1.63%) |
Nov 20, 2012 | 25.21 | 25.61 | 24.51 | 25.61 | 104,643 | +0.32(+1.25%) |
Nov 19, 2012 | 24.95 | 25.29 | 24.50 | 25.29 | 129,600 | +0.66(+2.67%) |
Nov 16, 2012 | 24.24 | 24.76 | 24.12 | 24.64 | 146,612 | +0.29(+1.21%) |
Nov 15, 2012 | 24.49 | 24.58 | 24.14 | 24.34 | 160,460 | -0.25(-1.01%) |
Nov 14, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 214,953 | -0.77(-3.04%) |
Nov 13, 2012 | 25.24 | 25.61 | 25.24 | 25.36 | 44,085 | -0.11(-0.44%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.34 | 25.47 | 63,308 | +0.04(+0.18%) |
Nov 09, 2012 | 25.31 | 25.78 | 25.28 | 25.43 | 118,017 | -0.07(-0.26%) |
Nov 08, 2012 | 25.41 | 25.76 | 25.34 | 25.49 | 126,340 | -0.03(-0.12%) |
Nov 07, 2012 | 25.87 | 25.98 | 25.24 | 25.52 | 161,981 | -0.72(-2.76%) |
Nov 06, 2012 | 26.08 | 26.72 | 25.87 | 26.25 | 205,799 | +0.08(+0.31%) |
Nov 05, 2012 | 25.61 | 26.29 | 25.61 | 26.17 | 130,420 | +0.52(+2.02%) |
Nov 02, 2012 | 26.19 | 26.29 | 25.56 | 25.65 | 126,316 | -0.40(-1.55%) |
Nov 01, 2012 | 25.67 | 26.48 | 25.67 | 26.05 | 204,725 | +0.36(+1.40%) |
Oct 31, 2012 | 25.97 | 26.10 | 25.43 | 25.69 | 350,248 | -0.33(-1.28%) |
Oct 26, 2012 | 25.73 | 26.02 | 26.02 | 26.02 | 144,330 | +0.31(+1.22%) |
Oct 25, 2012 | 25.94 | 25.94 | 25.49 | 25.71 | 288,324 | +0.10(+0.38%) |
Oct 24, 2012 | 25.71 | 25.71 | 25.42 | 25.61 | 159,834 | +0.07(+0.26%) |
Oct 23, 2012 | 25.51 | 25.69 | 25.40 | 25.55 | 138,913 | -0.35(-1.34%) |
Oct 19, 2012 | 26.15 | 26.22 | 25.70 | 25.89 | 252,837 | -0.56(-2.11%) |
Oct 18, 2012 | 26.46 | 26.60 | 26.22 | 26.45 | 127,569 | -0.12(-0.47%) |
Oct 17, 2012 | 26.34 | 26.59 | 26.30 | 26.57 | 95,055 | +0.34(+1.30%) |
Oct 16, 2012 | 26.51 | 26.51 | 26.08 | 26.23 | 86,480 | -0.03(-0.12%) |
Oct 15, 2012 | 26.06 | 26.37 | 25.83 | 26.26 | 85,369 | +0.27(+1.02%) |
Oct 12, 2012 | 26.38 | 26.46 | 25.84 | 26.00 | 80,653 | -0.44(-1.68%) |
Oct 11, 2012 | 26.28 | 26.75 | 26.28 | 26.44 | 63,746 | +0.22(+0.85%) |
Oct 10, 2012 | 26.06 | 26.22 | 25.70 | 26.22 | 141,263 | +0.12(+0.48%) |
Oct 09, 2012 | 26.52 | 26.61 | 25.94 | 26.10 | 71,601 | -0.35(-1.34%) |
Oct 08, 2012 | 26.45 | 26.59 | 26.39 | 26.45 | 52,403 | -0.20(-0.77%) |
Oct 05, 2012 | 27.00 | 27.32 | 26.49 | 26.65 | 128,135 | -0.26(-0.97%) |
Oct 04, 2012 | 26.93 | 27.01 | 26.50 | 26.92 | 112,309 | +0.13(+0.48%) |
Oct 03, 2012 | 26.81 | 27.12 | 26.52 | 26.79 | 69,050 | +0.03(+0.10%) |
Oct 02, 2012 | 27.14 | 27.14 | 26.51 | 26.76 | 137,645 | -0.17(-0.64%) |
Oct 01, 2012 | 27.10 | 27.55 | 26.82 | 26.93 | 110,387 | +0.11(+0.41%) |
Sep 28, 2012 | 26.80 | 27.18 | 26.48 | 26.82 | 129,978 | -0.15(-0.54%) |
Sep 27, 2012 | 26.85 | 27.12 | 26.34 | 26.97 | 151,984 | +0.38(+1.42%) |
Sep 26, 2012 | 26.95 | 26.98 | 26.44 | 26.59 | 204,574 | -0.34(-1.27%) |
Sep 25, 2012 | 27.38 | 27.38 | 26.89 | 26.93 | 183,310 | -0.35(-1.30%) |
Sep 24, 2012 | 27.15 | 27.61 | 26.97 | 27.29 | 174,411 | -0.02(-0.07%) |
Sep 21, 2012 | 27.93 | 27.97 | 27.25 | 27.31 | 503,200 | -0.10(-0.36%) |
Sep 20, 2012 | 27.16 | 27.58 | 27.14 | 27.40 | 101,076 | -0.03(-0.10%) |
Sep 19, 2012 | 27.08 | 27.51 | 25.86 | 27.43 | 173,888 | +0.35(+1.29%) |
Sep 18, 2012 | 26.74 | 27.08 | 26.69 | 27.08 | 234,787 | +0.22(+0.83%) |
Sep 17, 2012 | 26.81 | 26.88 | 26.44 | 26.86 | 123,871 | -0.15(-0.54%) |
Sep 14, 2012 | 26.71 | 27.48 | 26.64 | 27.00 | 239,719 | +0.43(+1.62%) |
Sep 13, 2012 | 25.88 | 27.01 | 25.77 | 26.57 | 171,547 | +0.69(+2.67%) |
Sep 12, 2012 | 25.38 | 25.88 | 25.38 | 25.88 | 89,432 | +0.67(+2.66%) |
Sep 11, 2012 | 25.35 | 25.64 | 25.11 | 25.21 | 149,293 | -0.17(-0.66%) |
Sep 10, 2012 | 25.20 | 25.69 | 24.99 | 25.38 | 113,008 | +0.15(+0.60%) |
Sep 07, 2012 | 25.34 | 25.35 | 25.13 | 25.23 | 87,234 | +0.06(+0.25%) |
Sep 06, 2012 | 24.47 | 25.28 | 24.37 | 25.17 | 186,163 | +0.89(+3.65%) |
Sep 05, 2012 | 24.26 | 24.56 | 24.10 | 24.28 | 132,562 | -0.07(-0.29%) |