Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.34 | 24.78 | 24.32 | 24.58 | 400,535 | +0.12(+0.50%) |
Jul 30, 2012 | 24.65 | 25.00 | 24.25 | 24.46 | 283,489 | -0.13(-0.53%) |
Jul 27, 2012 | 24.68 | 25.92 | 23.63 | 24.59 | 910,429 | -0.07(-0.26%) |
Jul 26, 2012 | 25.12 | 26.00 | 24.49 | 24.65 | 493,465 | +0.07(+0.27%) |
Jul 25, 2012 | 24.91 | 25.17 | 24.40 | 24.59 | 257,915 | -0.07(-0.30%) |
Jul 24, 2012 | 25.34 | 25.41 | 24.53 | 24.66 | 240,352 | -0.64(-2.55%) |
Jul 23, 2012 | 25.02 | 25.46 | 24.81 | 25.31 | 171,199 | -0.26(-1.02%) |
Jul 20, 2012 | 25.88 | 25.99 | 25.45 | 25.57 | 357,700 | -0.59(-2.25%) |
Jul 19, 2012 | 26.90 | 27.10 | 26.08 | 26.16 | 247,829 | -0.69(-2.57%) |
Jul 18, 2012 | 26.56 | 27.11 | 26.39 | 26.85 | 184,874 | +0.29(+1.09%) |
Jul 17, 2012 | 26.64 | 26.88 | 26.25 | 26.56 | 142,759 | +0.02(+0.07%) |
Jul 16, 2012 | 26.84 | 26.90 | 26.49 | 26.54 | 170,054 | -0.42(-1.56%) |
Jul 13, 2012 | 26.33 | 27.07 | 26.33 | 26.96 | 188,340 | +0.71(+2.70%) |
Jul 12, 2012 | 26.00 | 26.41 | 25.73 | 26.25 | 190,155 | -0.05(-0.18%) |
Jul 11, 2012 | 26.27 | 26.59 | 25.98 | 26.30 | 262,465 | +0.01(+0.04%) |
Jul 10, 2012 | 26.55 | 26.74 | 26.01 | 26.29 | 295,304 | +0.02(+0.07%) |
Jul 09, 2012 | 26.18 | 26.42 | 25.86 | 26.27 | 322,566 | -0.05(-0.18%) |
Jul 06, 2012 | 26.35 | 26.53 | 26.16 | 26.31 | 211,379 | -0.39(-1.47%) |
Jul 05, 2012 | 26.56 | 26.95 | 26.43 | 26.71 | 166,273 | +0.02(+0.07%) |
Jul 03, 2012 | 26.34 | 26.76 | 26.34 | 26.69 | 132,017 | +0.33(+1.24%) |
Jul 02, 2012 | 25.90 | 26.36 | 25.75 | 26.36 | 267,613 | +0.44(+1.69%) |
Jun 29, 2012 | 25.73 | 26.07 | 25.63 | 25.92 | 376,138 | +0.84(+3.34%) |
Jun 28, 2012 | 24.58 | 25.11 | 24.53 | 25.08 | 323,139 | +0.23(+0.94%) |
Jun 27, 2012 | 24.52 | 24.90 | 23.93 | 24.85 | 231,850 | +0.34(+1.37%) |
Jun 26, 2012 | 24.17 | 24.69 | 24.11 | 24.52 | 337,889 | +0.37(+1.54%) |
Jun 25, 2012 | 24.03 | 24.25 | 23.96 | 24.14 | 284,671 | -0.31(-1.26%) |
Jun 22, 2012 | 24.58 | 24.74 | 24.22 | 24.45 | 589,083 | +0.00(+0.00%) |
Jun 21, 2012 | 25.69 | 25.82 | 24.34 | 24.45 | 739,920 | -1.17(-4.58%) |
Jun 20, 2012 | 26.16 | 26.27 | 25.59 | 25.62 | 385,372 | -0.58(-2.20%) |
Jun 19, 2012 | 26.29 | 26.41 | 26.11 | 26.20 | 445,805 | +0.07(+0.25%) |
Jun 18, 2012 | 25.56 | 26.31 | 25.43 | 26.14 | 315,674 | +0.29(+1.12%) |
Jun 15, 2012 | 25.36 | 25.86 | 25.27 | 25.85 | 559,945 | +0.55(+2.17%) |
Jun 14, 2012 | 25.31 | 25.56 | 25.10 | 25.30 | 695,641 | +0.05(+0.18%) |
Jun 13, 2012 | 25.47 | 25.77 | 25.15 | 25.25 | 455,114 | -0.27(-1.06%) |
Jun 12, 2012 | 25.31 | 25.62 | 25.05 | 25.52 | 253,391 | +0.29(+1.14%) |
Jun 11, 2012 | 26.36 | 26.36 | 25.22 | 25.23 | 406,491 | -0.77(-2.97%) |
Jun 08, 2012 | 25.56 | 26.12 | 25.49 | 26.01 | 253,324 | +0.30(+1.16%) |
Jun 07, 2012 | 25.89 | 26.39 | 25.71 | 25.71 | 351,076 | +0.27(+1.06%) |
Jun 06, 2012 | 24.66 | 25.47 | 24.64 | 25.44 | 287,094 | +1.02(+4.16%) |
Jun 05, 2012 | 24.21 | 24.57 | 24.21 | 24.42 | 402,910 | +0.01(+0.04%) |
Jun 04, 2012 | 24.83 | 24.96 | 24.16 | 24.41 | 289,446 | -0.37(-1.50%) |
Jun 01, 2012 | 24.79 | 25.02 | 24.53 | 24.79 | 1,060,217 | -0.70(-2.74%) |
May 31, 2012 | 25.73 | 25.86 | 25.06 | 25.48 | 511,741 | -0.28(-1.08%) |
May 30, 2012 | 26.06 | 26.13 | 25.75 | 25.76 | 508,566 | -0.62(-2.37%) |
May 29, 2012 | 26.42 | 26.45 | 26.04 | 26.39 | 363,141 | +0.30(+1.14%) |
May 25, 2012 | 26.13 | 26.29 | 25.93 | 26.09 | 398,091 | +0.07(+0.29%) |
May 24, 2012 | 25.96 | 26.06 | 25.65 | 26.02 | 231,339 | +0.10(+0.40%) |
May 23, 2012 | 25.20 | 25.95 | 24.99 | 25.91 | 379,073 | +0.37(+1.46%) |
May 22, 2012 | 25.86 | 26.11 | 25.35 | 25.54 | 337,767 | -0.27(-1.05%) |
May 21, 2012 | 25.46 | 25.94 | 25.07 | 25.81 | 416,284 | +0.51(+2.03%) |
May 18, 2012 | 25.34 | 25.92 | 25.20 | 25.30 | 620,476 | -0.08(-0.33%) |
May 17, 2012 | 26.20 | 26.31 | 25.38 | 25.38 | 552,209 | -0.80(-3.06%) |
May 16, 2012 | 26.16 | 26.59 | 26.10 | 26.18 | 598,010 | +0.14(+0.54%) |
May 15, 2012 | 26.01 | 26.42 | 25.82 | 26.04 | 328,555 | -0.07(-0.25%) |
May 14, 2012 | 26.16 | 26.51 | 25.95 | 26.11 | 315,899 | -0.42(-1.58%) |
May 11, 2012 | 26.20 | 26.72 | 26.19 | 26.53 | 393,761 | +0.02(+0.07%) |
May 10, 2012 | 26.47 | 26.74 | 26.19 | 26.51 | 314,922 | +0.28(+1.07%) |
May 09, 2012 | 25.98 | 26.47 | 25.88 | 26.23 | 383,703 | -0.17(-0.64%) |
May 08, 2012 | 26.51 | 26.60 | 26.13 | 26.40 | 566,846 | -0.34(-1.25%) |
May 07, 2012 | 26.47 | 26.91 | 26.39 | 26.73 | 504,248 | +0.16(+0.60%) |
May 04, 2012 | 27.28 | 27.37 | 26.50 | 26.57 | 492,436 | -0.84(-3.06%) |
May 03, 2012 | 28.06 | 28.17 | 27.38 | 27.41 | 625,254 | -0.55(-1.97%) |
May 02, 2012 | 27.27 | 28.06 | 27.23 | 27.96 | 481,066 | +0.41(+1.49%) |