Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.90 | 26.11 | 25.88 | 25.94 | 159,260 | -0.04(-0.15%) |
Jul 30, 2012 | 25.90 | 26.05 | 25.80 | 25.97 | 137,532 | +0.06(+0.24%) |
Jul 27, 2012 | 25.65 | 26.01 | 25.47 | 25.91 | 126,934 | +0.46(+1.81%) |
Jul 26, 2012 | 25.40 | 25.65 | 25.36 | 25.45 | 228,865 | +0.28(+1.10%) |
Jul 25, 2012 | 25.06 | 25.20 | 24.99 | 25.17 | 215,163 | +0.22(+0.89%) |
Jul 24, 2012 | 24.85 | 24.98 | 24.71 | 24.95 | 239,385 | +0.12(+0.48%) |
Jul 23, 2012 | 24.57 | 24.86 | 24.38 | 24.83 | 152,411 | -0.13(-0.54%) |
Jul 20, 2012 | 24.93 | 25.05 | 24.70 | 24.97 | 184,154 | -0.14(-0.57%) |
Jul 19, 2012 | 25.29 | 25.29 | 25.01 | 25.11 | 296,334 | -0.12(-0.47%) |
Jul 18, 2012 | 24.98 | 25.33 | 24.89 | 25.23 | 116,987 | +0.14(+0.57%) |
Jul 17, 2012 | 25.07 | 25.12 | 24.67 | 25.09 | 166,518 | +0.12(+0.48%) |
Jul 16, 2012 | 25.14 | 25.17 | 24.94 | 24.97 | 66,976 | -0.17(-0.66%) |
Jul 13, 2012 | 24.67 | 25.26 | 24.56 | 25.13 | 288,226 | +0.55(+2.22%) |
Jul 12, 2012 | 24.52 | 24.75 | 24.37 | 24.59 | 318,771 | -0.06(-0.23%) |
Jul 11, 2012 | 24.42 | 24.65 | 24.39 | 24.64 | 187,548 | +0.22(+0.91%) |
Jul 10, 2012 | 24.56 | 24.60 | 24.36 | 24.42 | 211,323 | +0.06(+0.26%) |
Jul 09, 2012 | 24.49 | 24.61 | 24.28 | 24.36 | 115,182 | -0.19(-0.78%) |
Jul 06, 2012 | 24.37 | 24.58 | 24.37 | 24.55 | 119,614 | -0.09(-0.35%) |
Jul 05, 2012 | 24.58 | 24.70 | 24.43 | 24.64 | 200,210 | -0.10(-0.38%) |
Jul 03, 2012 | 24.44 | 24.74 | 24.38 | 24.73 | 60,196 | +0.28(+1.13%) |
Jul 02, 2012 | 24.39 | 24.57 | 24.14 | 24.45 | 129,124 | +0.08(+0.33%) |
Jun 29, 2012 | 24.37 | 24.50 | 24.22 | 24.37 | 165,723 | +0.50(+2.09%) |
Jun 28, 2012 | 23.43 | 23.88 | 23.34 | 23.87 | 125,936 | +0.24(+1.01%) |
Jun 27, 2012 | 23.57 | 23.68 | 23.49 | 23.64 | 117,556 | +0.14(+0.61%) |
Jun 26, 2012 | 23.53 | 23.68 | 23.39 | 23.49 | 128,198 | +0.04(+0.17%) |
Jun 25, 2012 | 23.78 | 24.01 | 23.44 | 23.45 | 183,550 | -0.61(-2.54%) |
Jun 22, 2012 | 23.95 | 24.18 | 23.95 | 24.06 | 231,067 | +0.26(+1.10%) |
Jun 21, 2012 | 24.38 | 24.52 | 23.76 | 23.80 | 123,992 | -0.63(-2.56%) |
Jun 20, 2012 | 24.57 | 24.57 | 24.30 | 24.43 | 139,980 | -0.14(-0.58%) |
Jun 19, 2012 | 24.37 | 24.63 | 24.23 | 24.57 | 169,652 | +0.31(+1.27%) |
Jun 18, 2012 | 23.98 | 24.31 | 23.80 | 24.26 | 189,189 | +0.16(+0.66%) |
Jun 15, 2012 | 24.06 | 24.27 | 23.95 | 24.10 | 316,365 | +0.07(+0.30%) |
Jun 14, 2012 | 23.76 | 24.17 | 23.76 | 24.03 | 190,103 | +0.23(+0.97%) |
Jun 13, 2012 | 23.77 | 23.89 | 23.58 | 23.80 | 248,415 | -0.01(-0.03%) |
Jun 12, 2012 | 23.57 | 23.81 | 23.47 | 23.81 | 145,621 | +0.35(+1.49%) |
Jun 11, 2012 | 24.03 | 24.06 | 23.44 | 23.46 | 146,083 | -0.30(-1.27%) |
Jun 08, 2012 | 23.60 | 23.81 | 23.36 | 23.76 | 140,559 | +0.13(+0.54%) |
Jun 07, 2012 | 23.64 | 23.91 | 23.51 | 23.64 | 274,797 | +0.23(+0.98%) |
Jun 06, 2012 | 22.84 | 23.41 | 22.73 | 23.41 | 139,901 | +0.77(+3.40%) |
Jun 05, 2012 | 22.32 | 22.65 | 22.30 | 22.64 | 170,249 | +0.21(+0.92%) |
Jun 04, 2012 | 22.54 | 22.60 | 22.35 | 22.43 | 101,264 | -0.08(-0.35%) |
Jun 01, 2012 | 22.76 | 22.92 | 22.50 | 22.51 | 131,955 | -0.71(-3.04%) |
May 31, 2012 | 22.94 | 23.39 | 22.84 | 23.22 | 206,275 | +0.24(+1.03%) |
May 30, 2012 | 23.17 | 23.20 | 22.92 | 22.98 | 100,947 | -0.42(-1.80%) |
May 29, 2012 | 23.11 | 23.48 | 23.11 | 23.40 | 128,384 | +0.37(+1.62%) |
May 25, 2012 | 23.08 | 23.26 | 23.03 | 23.03 | 112,529 | -0.08(-0.34%) |
May 24, 2012 | 23.03 | 23.12 | 22.80 | 23.11 | 112,514 | +0.10(+0.45%) |
May 23, 2012 | 22.98 | 23.07 | 22.63 | 23.00 | 109,345 | -0.20(-0.85%) |
May 22, 2012 | 23.01 | 23.41 | 22.95 | 23.20 | 200,745 | +0.23(+1.00%) |
May 21, 2012 | 22.61 | 23.06 | 22.57 | 22.97 | 124,693 | +0.40(+1.76%) |
May 18, 2012 | 22.95 | 22.95 | 22.53 | 22.57 | 163,309 | -0.26(-1.15%) |
May 17, 2012 | 23.32 | 23.37 | 22.83 | 22.84 | 161,602 | -0.52(-2.24%) |
May 16, 2012 | 23.80 | 23.84 | 23.34 | 23.36 | 121,712 | -0.28(-1.17%) |
May 15, 2012 | 23.75 | 23.80 | 23.60 | 23.64 | 154,224 | -0.17(-0.73%) |
May 14, 2012 | 23.91 | 23.99 | 23.66 | 23.81 | 311,054 | -0.38(-1.57%) |
May 11, 2012 | 24.14 | 24.40 | 24.01 | 24.19 | 126,756 | -0.18(-0.75%) |
May 10, 2012 | 24.60 | 24.60 | 24.17 | 24.37 | 177,768 | -0.07(-0.29%) |
May 09, 2012 | 24.46 | 24.60 | 24.17 | 24.44 | 246,444 | -0.29(-1.15%) |
May 08, 2012 | 22.96 | 24.75 | 22.96 | 24.73 | 353,610 | +1.50(+6.45%) |
May 07, 2012 | 23.06 | 23.40 | 22.88 | 23.23 | 159,156 | +0.10(+0.45%) |
May 04, 2012 | 23.29 | 23.35 | 23.05 | 23.13 | 161,082 | -0.32(-1.35%) |
May 03, 2012 | 23.55 | 23.68 | 23.36 | 23.45 | 128,107 | -0.16(-0.67%) |
May 02, 2012 | 23.83 | 23.83 | 23.53 | 23.60 | 155,680 | -0.41(-1.72%) |