Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.33 | 26.37 | 25.96 | 26.37 | 421,840 | +0.14(+0.55%) |
Nov 29, 2012 | 26.34 | 26.45 | 26.00 | 26.23 | 256,928 | +0.07(+0.26%) |
Nov 28, 2012 | 26.41 | 26.71 | 25.99 | 26.16 | 373,746 | +0.12(+0.45%) |
Nov 27, 2012 | 26.18 | 26.34 | 25.96 | 26.04 | 198,309 | -0.25(-0.94%) |
Nov 26, 2012 | 26.66 | 26.89 | 26.03 | 26.29 | 160,906 | -0.40(-1.51%) |
Nov 23, 2012 | 26.50 | 26.69 | 26.13 | 26.69 | 82,904 | +0.25(+0.93%) |
Nov 21, 2012 | 26.84 | 26.92 | 26.34 | 26.45 | 154,053 | -0.23(-0.87%) |
Nov 20, 2012 | 26.48 | 26.72 | 26.28 | 26.68 | 260,380 | +0.18(+0.67%) |
Nov 19, 2012 | 26.38 | 26.67 | 26.21 | 26.50 | 238,509 | +0.25(+0.96%) |
Nov 16, 2012 | 24.92 | 26.33 | 24.92 | 26.25 | 396,868 | +1.25(+5.00%) |
Nov 15, 2012 | 25.31 | 25.33 | 24.70 | 25.00 | 332,493 | -0.35(-1.37%) |
Nov 14, 2012 | 26.35 | 26.41 | 25.31 | 25.35 | 266,975 | -0.99(-3.76%) |
Nov 13, 2012 | 26.45 | 26.78 | 26.24 | 26.34 | 158,233 | -0.29(-1.10%) |
Nov 12, 2012 | 27.23 | 27.33 | 26.42 | 26.63 | 271,846 | -0.57(-2.11%) |
Nov 09, 2012 | 27.68 | 27.68 | 25.33 | 27.21 | 395,402 | -0.64(-2.28%) |
Nov 08, 2012 | 28.23 | 28.46 | 27.84 | 27.84 | 149,660 | -0.51(-1.78%) |
Nov 07, 2012 | 28.59 | 28.69 | 28.33 | 28.35 | 165,806 | -0.43(-1.50%) |
Nov 06, 2012 | 28.67 | 28.80 | 28.43 | 28.78 | 162,635 | +0.13(+0.45%) |
Nov 05, 2012 | 28.65 | 28.84 | 28.26 | 28.65 | 134,778 | +0.01(+0.05%) |
Nov 02, 2012 | 28.83 | 29.12 | 28.59 | 28.63 | 195,499 | +0.01(+0.02%) |
Nov 01, 2012 | 28.74 | 28.97 | 28.43 | 28.63 | 293,137 | -0.05(-0.19%) |
Oct 31, 2012 | 28.44 | 28.78 | 27.93 | 28.68 | 289,478 | -0.02(-0.07%) |
Oct 26, 2012 | 28.69 | 28.70 | 28.70 | 28.70 | 417,737 | -0.07(-0.24%) |
Oct 25, 2012 | 30.06 | 30.06 | 28.54 | 28.77 | 289,452 | -1.11(-3.70%) |
Oct 24, 2012 | 29.84 | 30.10 | 29.63 | 29.88 | 152,837 | +0.11(+0.37%) |
Oct 23, 2012 | 29.75 | 29.88 | 29.23 | 29.77 | 265,895 | -0.46(-1.54%) |
Oct 19, 2012 | 30.33 | 30.47 | 30.07 | 30.23 | 237,962 | -0.16(-0.54%) |
Oct 18, 2012 | 30.05 | 30.42 | 29.95 | 30.40 | 172,109 | +0.39(+1.30%) |
Oct 17, 2012 | 30.03 | 30.13 | 29.90 | 30.01 | 110,401 | -0.06(-0.20%) |
Oct 16, 2012 | 30.10 | 30.10 | 29.89 | 30.07 | 150,584 | +0.08(+0.25%) |
Oct 15, 2012 | 29.65 | 30.25 | 29.33 | 29.99 | 346,745 | +0.33(+1.13%) |
Oct 12, 2012 | 29.70 | 29.97 | 29.50 | 29.66 | 298,967 | -0.08(-0.28%) |
Oct 11, 2012 | 29.75 | 29.79 | 29.48 | 29.74 | 230,336 | +0.13(+0.44%) |
Oct 10, 2012 | 29.08 | 29.64 | 28.79 | 29.61 | 192,292 | +0.19(+0.65%) |
Oct 09, 2012 | 29.52 | 29.53 | 29.12 | 29.42 | 255,763 | -0.04(-0.14%) |
Oct 08, 2012 | 29.79 | 29.84 | 29.45 | 29.46 | 152,027 | -0.40(-1.35%) |
Oct 05, 2012 | 30.09 | 30.22 | 29.76 | 29.86 | 292,622 | +0.12(+0.39%) |
Oct 04, 2012 | 30.00 | 30.04 | 29.38 | 29.75 | 292,964 | -0.14(-0.47%) |
Oct 03, 2012 | 29.89 | 30.06 | 29.79 | 29.89 | 503,553 | +0.13(+0.43%) |
Oct 02, 2012 | 29.65 | 29.81 | 29.55 | 29.76 | 189,504 | +0.24(+0.80%) |
Oct 01, 2012 | 29.79 | 29.89 | 29.19 | 29.52 | 294,069 | -0.19(-0.63%) |
Sep 28, 2012 | 29.73 | 30.03 | 29.61 | 29.71 | 738,753 | -0.19(-0.63%) |
Sep 27, 2012 | 30.12 | 30.27 | 29.76 | 29.90 | 279,246 | -0.18(-0.58%) |
Sep 26, 2012 | 29.65 | 30.27 | 29.62 | 30.08 | 564,223 | +0.51(+1.71%) |
Sep 25, 2012 | 30.02 | 30.18 | 29.55 | 29.57 | 393,671 | -0.38(-1.26%) |
Sep 24, 2012 | 29.87 | 30.23 | 29.85 | 29.95 | 315,987 | -0.01(-0.04%) |
Sep 21, 2012 | 30.08 | 30.14 | 29.92 | 29.96 | 444,658 | +0.15(+0.50%) |
Sep 20, 2012 | 29.75 | 29.86 | 29.68 | 29.81 | 363,109 | +0.01(+0.05%) |
Sep 19, 2012 | 29.95 | 30.02 | 29.75 | 29.80 | 195,000 | -0.04(-0.14%) |
Sep 18, 2012 | 29.89 | 29.94 | 29.66 | 29.84 | 138,138 | -0.03(-0.09%) |
Sep 17, 2012 | 29.96 | 30.16 | 29.73 | 29.87 | 167,258 | -0.17(-0.56%) |
Sep 14, 2012 | 30.04 | 30.14 | 29.89 | 30.04 | 345,615 | +0.13(+0.43%) |
Sep 13, 2012 | 29.69 | 30.04 | 29.69 | 29.91 | 946,782 | +0.20(+0.68%) |
Sep 12, 2012 | 29.64 | 29.76 | 29.21 | 29.71 | 720,090 | +0.04(+0.14%) |
Sep 11, 2012 | 29.78 | 29.81 | 29.56 | 29.67 | 2,539,411 | -1.25(-4.03%) |
Sep 10, 2012 | 30.94 | 30.98 | 30.73 | 30.91 | 113,746 | -0.03(-0.11%) |
Sep 07, 2012 | 30.98 | 31.03 | 30.86 | 30.95 | 113,751 | -0.03(-0.11%) |
Sep 06, 2012 | 30.92 | 30.98 | 30.67 | 30.98 | 149,325 | +0.32(+1.03%) |
Sep 05, 2012 | 30.86 | 30.99 | 30.61 | 30.66 | 131,253 | -0.32(-1.02%) |